-
5 DAY PERFORMANCE
-2.58% -
1 MONTH PERFORMANCE
-17.03% -
3 MONTH PERFORMANCE
-27.19% -
6 MONTH PERFORMANCE
-32.89% -
YEAR-TO-DATE PERFORMANCE
+10.70% -
1 YEAR PERFORMANCE
+2.30%
Ultralife Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $7.36 | $7.54 (2.45%) | $7.70 | $7.36 | 64,277 | $125.85 M |
| 11/15/2024 | $7.72 | $7.36 (-4.66%) | $7.78 | $7.35 | 103,000 | $122.36 M |
| 11/14/2024 | $7.72 | $7.67 (-0.65%) | $7.79 | $7.57 | 49,000 | $127.51 M |
| 11/13/2024 | $8.01 | $7.75 (-3.25%) | $8.02 | $7.74 | 33,900 | $128.84 M |
| 11/12/2024 | $7.95 | $8.00 (0.63%) | $8.17 | $7.77 | 96,800 | $133.00 M |
| 11/11/2024 | $8.02 | $7.95 (-0.87%) | $8.11 | $7.55 | 123,700 | $132.17 M |
| 11/08/2024 | $8.25 | $7.98 (-3.27%) | $8.28 | $7.50 | 386,629 | $132.21 M |
| 11/07/2024 | $9.50 | $9.28 (-2.32%) | $9.60 | $9.17 | 53,600 | $153.75 M |
| 11/06/2024 | $9.49 | $9.48 (-0.11%) | $9.61 | $9.25 | 71,000 | $157.06 M |
| 11/05/2024 | $8.85 | $9.02 (1.92%) | $9.04 | $8.80 | 43,700 | $149.44 M |
| 11/04/2024 | $8.57 | $8.71 (1.63%) | $8.93 | $8.57 | 28,400 | $144.31 M |
| 11/01/2024 | $8.43 | $8.55 (1.42%) | $8.83 | $8.43 | 68,700 | $141.66 M |
| 10/31/2024 | $8.86 | $8.41 (-5.08%) | $8.87 | $8.41 | 39,407 | $139.34 M |
| 10/30/2024 | $8.74 | $8.87 (1.49%) | $8.93 | $8.74 | 23,000 | $146.96 M |
| 10/29/2024 | $8.77 | $8.74 (-0.34%) | $8.90 | $8.68 | 25,932 | $144.80 M |
| 10/28/2024 | $8.84 | $8.77 (-0.79%) | $9.02 | $8.74 | 30,278 | $145.30 M |
| 10/25/2024 | $8.58 | $8.82 (2.8%) | $8.92 | $8.58 | 35,349 | $146.13 M |
| 10/24/2024 | $8.72 | $8.58 (-1.61%) | $8.79 | $8.55 | 26,636 | $142.15 M |
| 10/23/2024 | $8.90 | $8.67 (-2.58%) | $9.03 | $8.60 | 32,000 | $143.64 M |
| 10/22/2024 | $8.84 | $8.90 (0.68%) | $9.01 | $8.78 | 54,400 | $147.46 M |
| 10/21/2024 | $9.10 | $8.85 (-2.75%) | $9.10 | $8.85 | 43,961 | $146.63 M |
| 10/18/2024 | $9.22 | $9.10 (-1.3%) | $9.42 | $9.02 | 31,100 | $150.77 M |
| 10/17/2024 | $9.16 | $9.21 (0.55%) | $9.29 | $9.02 | 38,200 | $152.59 M |
| 10/16/2024 | $8.96 | $9.09 (1.45%) | $9.09 | $8.87 | 59,400 | $150.60 M |
| 10/15/2024 | $8.98 | $8.85 (-1.45%) | $9.00 | $8.84 | 34,720 | $146.63 M |
| 10/14/2024 | $9.11 | $9.00 (-1.21%) | $9.25 | $8.92 | 43,948 | $149.11 M |
| 10/11/2024 | $8.94 | $9.16 (2.46%) | $9.22 | $8.94 | 35,233 | $151.76 M |
| 10/10/2024 | $9.01 | $8.96 (-0.55%) | $9.08 | $8.81 | 52,512 | $148.45 M |
| 10/09/2024 | $9.13 | $9.14 (0.11%) | $9.17 | $9.00 | 38,838 | $151.43 M |
| 10/08/2024 | $9.30 | $9.15 (-1.61%) | $9.30 | $9.09 | 46,845 | $151.60 M |
| 10/07/2024 | $9.55 | $9.30 (-2.62%) | $9.59 | $9.11 | 97,000 | $154.08 M |
| 10/04/2024 | $9.68 | $9.61 (-0.72%) | $9.74 | $9.48 | 67,342 | $159.22 M |
| 10/03/2024 | $9.67 | $9.52 (-1.55%) | $9.85 | $9.47 | 49,543 | $157.73 M |
| 10/02/2024 | $9.41 | $9.77 (3.83%) | $10.09 | $9.41 | 115,400 | $161.87 M |
| 10/01/2024 | $9.04 | $9.24 (2.21%) | $9.34 | $8.80 | 97,100 | $153.09 M |
| 09/30/2024 | $8.49 | $9.04 (6.48%) | $9.08 | $8.46 | 289,800 | $149.77 M |
| 09/27/2024 | $9.49 | $9.05 (-4.64%) | $9.49 | $8.92 | 234,404 | $149.94 M |
| 09/26/2024 | $9.25 | $9.37 (1.3%) | $9.37 | $9.03 | 47,900 | $155.24 M |
| 09/25/2024 | $9.15 | $9.09 (-0.66%) | $9.24 | $9.04 | 36,000 | $150.60 M |
| 09/24/2024 | $9.43 | $9.14 (-3.08%) | $9.45 | $9.11 | 43,640 | $151.43 M |
| 09/23/2024 | $9.22 | $9.37 (1.63%) | $9.45 | $9.20 | 41,500 | $155.24 M |
| 09/20/2024 | $9.50 | $9.26 (-2.53%) | $9.50 | $9.21 | 78,430 | $153.42 M |
| 09/19/2024 | $9.62 | $9.58 (-0.42%) | $9.74 | $9.38 | 36,327 | $158.72 M |
| 09/18/2024 | $9.48 | $9.38 (-1.05%) | $9.69 | $9.36 | 46,200 | $155.41 M |
| 09/17/2024 | $9.35 | $9.51 (1.71%) | $9.68 | $9.35 | 39,708 | $157.56 M |
| 09/16/2024 | $9.58 | $9.38 (-2.09%) | $9.58 | $9.24 | 30,209 | $155.41 M |
| 09/13/2024 | $9.53 | $9.55 (0.21%) | $9.69 | $9.43 | 37,326 | $158.22 M |
| 09/12/2024 | $9.42 | $9.36 (-0.64%) | $9.58 | $9.24 | 37,533 | $155.08 M |
| 09/11/2024 | $9.32 | $9.43 (1.18%) | $9.47 | $9.07 | 39,200 | $156.24 M |
| 09/10/2024 | $9.30 | $9.34 (0.43%) | $9.39 | $9.22 | 28,800 | $154.75 M |
| 09/09/2024 | $9.23 | $9.29 (0.65%) | $9.55 | $9.23 | 47,300 | $153.92 M |
| 09/06/2024 | $9.58 | $9.23 (-3.65%) | $9.69 | $9.15 | 43,500 | $152.92 M |
| 09/05/2024 | $9.74 | $9.60 (-1.44%) | $9.77 | $9.54 | 19,027 | $159.05 M |
| 09/04/2024 | $9.67 | $9.67 (0%) | $9.76 | $9.20 | 98,232 | $160.21 M |
| 09/03/2024 | $10.30 | $9.65 (-6.31%) | $10.30 | $9.47 | 84,627 | $159.88 M |
| 08/30/2024 | $10.81 | $10.46 (-3.24%) | $10.81 | $10.35 | 40,139 | $173.30 M |
| 08/29/2024 | $10.73 | $10.75 (0.19%) | $10.97 | $10.71 | 24,800 | $178.11 M |
| 08/28/2024 | $10.50 | $10.60 (0.95%) | $10.74 | $10.40 | 40,410 | $175.62 M |
| 08/27/2024 | $10.70 | $10.55 (-1.4%) | $10.85 | $10.10 | 64,625 | $174.79 M |
| 08/26/2024 | $11.28 | $10.88 (-3.55%) | $11.48 | $10.84 | 45,624 | $180.26 M |
| 08/23/2024 | $10.71 | $11.17 (4.3%) | $11.28 | $10.71 | 56,900 | $185.06 M |
| 08/22/2024 | $10.47 | $10.63 (1.53%) | $10.73 | $10.30 | 38,233 | $176.12 M |
| 08/21/2024 | $10.33 | $10.41 (0.77%) | $10.51 | $10.26 | 29,500 | $172.47 M |
| 08/20/2024 | $10.54 | $10.31 (-2.18%) | $10.67 | $10.25 | 29,422 | $170.82 M |
| 08/19/2024 | $10.38 | $10.47 (0.87%) | $10.51 | $10.09 | 61,800 | $173.47 M |