5 DAY PERFORMANCE
+24.92%
1 MONTH PERFORMANCE
+4.41%
3 MONTH PERFORMANCE
-3.20%
6 MONTH PERFORMANCE
-19.12%
YEAR-TO-DATE PERFORMANCE
+1.61%
1 YEAR PERFORMANCE
-13.09%
Ultralife Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $5.86 | $5.65 (-3.58%) | $5.89 | $5.62 | 67,959 | $97.67 M |
| 03/11/2025 | $5.88 | $5.76 (-2.04%) | $5.96 | $5.72 | 53,576 | $95.76 M |
| 03/10/2025 | $6.03 | $5.85 (-2.99%) | $6.05 | $5.83 | 56,800 | $97.26 M |
| 03/07/2025 | $6.01 | $6.06 (0.83%) | $6.11 | $5.94 | 20,008 | $100.75 M |
| 03/06/2025 | $6.00 | $6.01 (0.17%) | $6.28 | $5.93 | 32,743 | $99.92 M |
| 03/05/2025 | $5.93 | $6.02 (1.52%) | $6.09 | $5.90 | 41,240 | $100.08 M |
| 03/04/2025 | $5.97 | $5.87 (-1.68%) | $6.06 | $5.79 | 78,500 | $97.59 M |
| 03/03/2025 | $6.28 | $5.90 (-6.05%) | $6.30 | $5.79 | 110,796 | $98.09 M |
| 02/28/2025 | $6.27 | $6.27 (0%) | $6.32 | $6.13 | 39,725 | $104.24 M |
| 02/27/2025 | $6.61 | $6.28 (-4.99%) | $6.61 | $6.28 | 41,445 | $104.41 M |
| 02/26/2025 | $6.56 | $6.61 (0.76%) | $6.68 | $6.41 | 40,746 | $109.89 M |
| 02/25/2025 | $6.60 | $6.50 (-1.52%) | $6.69 | $6.40 | 69,000 | $108.06 M |
| 02/24/2025 | $6.69 | $6.51 (-2.69%) | $6.79 | $6.50 | 44,529 | $108.23 M |
| 02/21/2025 | $6.90 | $6.66 (-3.48%) | $6.91 | $6.65 | 48,420 | $110.72 M |
| 02/20/2025 | $7.02 | $6.85 (-2.42%) | $7.15 | $6.75 | 75,345 | $113.88 M |
| 02/19/2025 | $7.19 | $7.11 (-1.11%) | $7.25 | $7.05 | 55,000 | $118.20 M |
| 02/18/2025 | $7.23 | $7.22 (-0.14%) | $7.46 | $7.19 | 61,649 | $120.03 M |
| 02/14/2025 | $7.41 | $7.16 (-3.37%) | $7.43 | $7.12 | 27,722 | $119.04 M |
| 02/13/2025 | $7.33 | $7.44 (1.5%) | $7.46 | $7.10 | 41,408 | $123.69 M |
| 02/12/2025 | $7.34 | $7.25 (-1.23%) | $7.41 | $7.11 | 64,209 | $120.53 M |
| 02/11/2025 | $8.00 | $7.45 (-6.87%) | $8.00 | $7.43 | 60,200 | $123.86 M |
| 02/10/2025 | $7.58 | $7.82 (3.17%) | $7.94 | $7.58 | 70,300 | $130.01 M |
| 02/07/2025 | $7.40 | $7.45 (0.68%) | $7.57 | $7.40 | 42,749 | $123.86 M |
| 02/06/2025 | $7.19 | $7.43 (3.34%) | $7.49 | $7.16 | 33,439 | $123.52 M |
| 02/05/2025 | $7.41 | $7.14 (-3.64%) | $7.43 | $7.02 | 72,300 | $118.70 M |
| 02/04/2025 | $7.54 | $7.35 (-2.52%) | $7.55 | $7.26 | 43,690 | $122.19 M |
| 02/03/2025 | $7.40 | $7.32 (-1.08%) | $7.45 | $7.20 | 41,270 | $121.70 M |
| 01/31/2025 | $7.74 | $7.58 (-2.07%) | $7.87 | $7.55 | 37,200 | $126.02 M |
| 01/30/2025 | $7.75 | $7.75 (0%) | $7.89 | $7.70 | 22,732 | $128.84 M |
| 01/29/2025 | $7.90 | $7.77 (-1.65%) | $7.93 | $7.68 | 33,953 | $129.18 M |
| 01/28/2025 | $8.08 | $7.88 (-2.48%) | $8.08 | $7.83 | 41,142 | $131.01 M |
| 01/27/2025 | $8.00 | $8.07 (0.88%) | $8.11 | $7.87 | 63,900 | $134.16 M |
| 01/24/2025 | $8.22 | $8.02 (-2.43%) | $8.22 | $8.01 | 28,215 | $133.33 M |
| 01/23/2025 | $8.15 | $8.22 (0.86%) | $8.26 | $8.05 | 41,200 | $136.66 M |
| 01/22/2025 | $8.30 | $8.13 (-2.05%) | $8.41 | $8.12 | 44,414 | $135.16 M |
| 01/21/2025 | $8.00 | $8.25 (3.13%) | $8.45 | $8.00 | 81,427 | $137.16 M |
| 01/17/2025 | $7.89 | $7.82 (-0.89%) | $7.99 | $7.78 | 39,400 | $130.01 M |
| 01/16/2025 | $7.92 | $7.80 (-1.52%) | $7.95 | $7.73 | 45,432 | $129.68 M |
| 01/15/2025 | $7.88 | $7.89 (0.13%) | $7.94 | $7.69 | 42,315 | $131.17 M |
| 01/14/2025 | $7.62 | $7.76 (1.84%) | $7.77 | $7.57 | 40,300 | $129.01 M |
| 01/13/2025 | $7.24 | $7.55 (4.28%) | $7.58 | $7.18 | 40,026 | $125.52 M |
| 01/10/2025 | $7.34 | $7.38 (0.54%) | $7.45 | $7.15 | 47,000 | $122.69 M |
| 01/08/2025 | $7.51 | $7.39 (-1.6%) | $7.51 | $7.30 | 33,000 | $122.86 M |
| 01/07/2025 | $7.60 | $7.60 (0%) | $7.61 | $7.46 | 53,717 | $126.35 M |
| 01/06/2025 | $7.80 | $7.57 (-2.95%) | $7.83 | $7.56 | 61,135 | $125.85 M |
| 01/03/2025 | $7.40 | $7.61 (2.84%) | $7.61 | $7.34 | 48,800 | $126.52 M |
| 01/02/2025 | $7.53 | $7.39 (-1.86%) | $7.88 | $7.36 | 80,278 | $122.86 M |
| 12/31/2024 | $7.28 | $7.45 (2.34%) | $7.56 | $7.20 | 98,800 | $123.86 M |
| 12/30/2024 | $7.29 | $7.25 (-0.55%) | $7.29 | $7.02 | 73,100 | $120.53 M |
| 12/27/2024 | $7.42 | $7.29 (-1.75%) | $7.52 | $7.25 | 46,400 | $121.20 M |
| 12/26/2024 | $7.32 | $7.40 (1.09%) | $7.49 | $7.25 | 37,416 | $123.03 M |
| 12/24/2024 | $7.19 | $7.27 (1.11%) | $7.30 | $7.04 | 31,200 | $120.86 M |
| 12/23/2024 | $7.27 | $7.21 (-0.83%) | $7.38 | $7.17 | 38,811 | $119.87 M |
| 12/20/2024 | $7.19 | $7.29 (1.39%) | $7.41 | $7.19 | 84,036 | $121.20 M |
| 12/19/2024 | $7.50 | $7.28 (-2.93%) | $7.62 | $7.19 | 62,900 | $121.03 M |
| 12/18/2024 | $7.85 | $7.45 (-5.1%) | $8.13 | $7.44 | 72,000 | $123.86 M |
| 12/17/2024 | $7.80 | $7.76 (-0.51%) | $7.88 | $7.67 | 45,300 | $129.01 M |
| 12/16/2024 | $7.85 | $7.82 (-0.38%) | $8.00 | $7.75 | 54,000 | $130.01 M |
| 12/13/2024 | $7.94 | $7.77 (-2.14%) | $7.99 | $7.65 | 55,800 | $129.18 M |
| 12/12/2024 | $8.20 | $7.82 (-4.63%) | $8.20 | $7.80 | 61,318 | $130.01 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
