5 DAY PERFORMANCE
+1.99%
1 MONTH PERFORMANCE
-16.30%
3 MONTH PERFORMANCE
-20.65%
6 MONTH PERFORMANCE
-26.62%
YEAR-TO-DATE PERFORMANCE
-24.16%
1 YEAR PERFORMANCE
-25.46%
Ultralife Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $5.55 | $5.65 (1.8%) | $5.69 | $5.55 | 9.60 K | $94.05 M |
| 12/04/2025 | $5.64 | $5.56 (-1.42%) | $5.72 | $5.56 | 18.03 K | $92.55 M |
| 12/03/2025 | $5.62 | $5.65 (0.53%) | $5.71 | $5.62 | 6.60 K | $94.05 M |
| 12/02/2025 | $5.57 | $5.54 (-0.54%) | $5.65 | $5.51 | 37.44 K | $92.22 M |
| 12/01/2025 | $5.69 | $5.56 (-2.28%) | $5.74 | $5.54 | 18.30 K | $92.55 M |
| 11/28/2025 | $5.80 | $5.69 (-1.9%) | $5.83 | $5.63 | 11.81 K | $94.72 M |
| 11/26/2025 | $5.92 | $5.80 (-2.03%) | $6.03 | $5.80 | 25.96 K | $96.55 M |
| 11/25/2025 | $5.61 | $5.87 (4.63%) | $5.94 | $5.61 | 43.30 K | $97.71 M |
| 11/24/2025 | $5.30 | $5.64 (6.42%) | $5.79 | $5.30 | 79.72 K | $93.88 M |
| 11/21/2025 | $5.11 | $5.24 (2.54%) | $5.38 | $5.11 | 36.50 K | $87.23 M |
| 11/20/2025 | $5.09 | $5.17 (1.57%) | $5.31 | $5.06 | 79.50 K | $86.06 M |
| 11/19/2025 | $5.05 | $5.06 (0.2%) | $5.16 | $4.90 | 168.80 K | $84.23 M |
| 11/18/2025 | $5.53 | $5.05 (-8.68%) | $5.53 | $4.99 | 99.60 K | $84.06 M |
| 11/17/2025 | $5.56 | $5.54 (-0.36%) | $5.81 | $5.53 | 61.74 K | $92.22 M |
| 11/14/2025 | $5.68 | $5.56 (-2.11%) | $5.82 | $5.56 | 38.30 K | $92.55 M |
| 11/13/2025 | $5.83 | $5.74 (-1.54%) | $6.00 | $5.69 | 19.70 K | $95.48 M |
| 11/12/2025 | $5.74 | $5.76 (0.35%) | $6.08 | $5.74 | 45.71 K | $95.82 M |
| 11/11/2025 | $6.23 | $5.66 (-9.15%) | $6.24 | $5.65 | 92.45 K | $94.15 M |
| 11/10/2025 | $6.82 | $6.24 (-8.5%) | $6.82 | $6.17 | 100.50 K | $103.80 M |
| 11/07/2025 | $6.76 | $6.75 (-0.15%) | $6.83 | $6.69 | 31.70 K | $112.29 M |
| 11/06/2025 | $7.04 | $6.87 (-2.41%) | $7.05 | $6.83 | 61.48 K | $114.28 M |
| 11/05/2025 | $7.09 | $7.01 (-1.13%) | $7.13 | $6.87 | 40.52 K | $116.61 M |
| 11/04/2025 | $6.79 | $6.86 (1.03%) | $6.95 | $6.72 | 80.73 K | $114.12 M |
| 11/03/2025 | $7.04 | $6.95 (-1.28%) | $7.06 | $6.73 | 21.10 K | $115.61 M |
| 10/31/2025 | $6.87 | $7.03 (2.33%) | $7.18 | $6.87 | 36.80 K | $116.94 M |
| 10/30/2025 | $6.81 | $6.86 (0.73%) | $6.95 | $6.74 | 25.75 K | $114.12 M |
| 10/29/2025 | $6.76 | $6.86 (1.48%) | $7.04 | $6.75 | 20.81 K | $114.12 M |
| 10/28/2025 | $6.81 | $6.97 (2.35%) | $7.01 | $6.75 | 50.61 K | $115.95 M |
| 10/27/2025 | $6.95 | $6.76 (-2.73%) | $6.95 | $6.72 | 20.71 K | $112.45 M |
| 10/24/2025 | $6.81 | $6.95 (2.06%) | $6.96 | $6.80 | 23.50 K | $115.61 M |
| 10/23/2025 | $6.56 | $6.74 (2.74%) | $6.87 | $6.56 | 34.20 K | $112.12 M |
| 10/22/2025 | $6.77 | $6.65 (-1.77%) | $6.78 | $6.52 | 36.51 K | $110.62 M |
| 10/21/2025 | $6.71 | $6.83 (1.79%) | $6.85 | $6.62 | 38.20 K | $113.62 M |
| 10/20/2025 | $6.48 | $6.71 (3.55%) | $6.74 | $6.48 | 41.10 K | $111.62 M |
| 10/17/2025 | $6.77 | $6.44 (-4.87%) | $6.89 | $6.42 | 92.50 K | $107.13 M |
| 10/16/2025 | $7.07 | $6.82 (-3.54%) | $7.24 | $6.79 | 56.90 K | $113.45 M |
| 10/15/2025 | $7.19 | $7.06 (-1.81%) | $7.35 | $6.82 | 117.64 K | $117.44 M |
| 10/14/2025 | $6.76 | $7.21 (6.66%) | $7.49 | $6.50 | 242.60 K | $119.94 M |
| 10/13/2025 | $6.44 | $6.92 (7.45%) | $7.10 | $6.44 | 84.61 K | $115.11 M |
| 10/10/2025 | $6.82 | $6.41 (-6.01%) | $6.97 | $6.38 | 52.90 K | $106.63 M |
| 10/09/2025 | $6.86 | $6.81 (-0.73%) | $6.97 | $6.72 | 61.84 K | $113.28 M |
| 10/08/2025 | $6.77 | $6.84 (1.03%) | $6.97 | $6.77 | 24.93 K | $113.78 M |
| 10/07/2025 | $6.95 | $6.69 (-3.74%) | $7.00 | $6.63 | 51.65 K | $111.29 M |
| 10/06/2025 | $6.88 | $7.08 (2.91%) | $7.18 | $6.88 | 27.90 K | $117.78 M |
| 10/03/2025 | $6.88 | $6.87 (-0.15%) | $7.10 | $6.80 | 28.21 K | $114.28 M |
| 10/02/2025 | $6.84 | $6.81 (-0.44%) | $7.01 | $6.79 | 16.32 K | $113.28 M |
| 10/01/2025 | $6.73 | $6.84 (1.63%) | $6.94 | $6.63 | 29.91 K | $113.78 M |
| 09/30/2025 | $6.76 | $6.82 (0.89%) | $6.83 | $6.68 | 19.20 K | $113.45 M |
| 09/29/2025 | $6.91 | $6.83 (-1.16%) | $7.05 | $6.79 | 17.30 K | $113.62 M |
| 09/26/2025 | $6.90 | $6.81 (-1.3%) | $6.96 | $6.59 | 43.31 K | $113.28 M |
| 09/25/2025 | $6.94 | $6.83 (-1.59%) | $7.09 | $6.76 | 33.80 K | $113.62 M |
| 09/24/2025 | $6.83 | $7.02 (2.78%) | $7.06 | $6.80 | 52.91 K | $116.78 M |
| 09/23/2025 | $7.05 | $6.90 (-2.13%) | $7.18 | $6.85 | 34.60 K | $114.78 M |
| 09/22/2025 | $6.65 | $7.06 (6.17%) | $7.14 | $6.65 | 40.94 K | $117.44 M |
| 09/19/2025 | $7.21 | $7.06 (-2.08%) | $7.21 | $6.84 | 82.73 K | $117.44 M |
| 09/18/2025 | $6.96 | $7.14 (2.59%) | $7.19 | $6.81 | 31.92 K | $118.77 M |
| 09/17/2025 | $6.77 | $6.84 (1.03%) | $7.02 | $6.77 | 37.03 K | $113.78 M |
| 09/16/2025 | $6.83 | $6.77 (-0.88%) | $6.86 | $6.76 | 20.00 K | $112.62 M |
| 09/15/2025 | $6.96 | $6.83 (-1.87%) | $6.96 | $6.74 | 103.40 K | $113.62 M |
| 09/12/2025 | $6.95 | $6.85 (-1.44%) | $7.02 | $6.78 | 32.70 K | $113.95 M |
| 09/11/2025 | $6.70 | $6.95 (3.73%) | $6.97 | $6.68 | 91.10 K | $115.61 M |
| 09/10/2025 | $6.66 | $6.70 (0.6%) | $6.94 | $6.63 | 47.54 K | $111.45 M |
| 09/09/2025 | $7.03 | $6.57 (-6.54%) | $7.12 | $6.57 | 129.10 K | $109.29 M |
| 09/08/2025 | $7.11 | $6.99 (-1.69%) | $7.24 | $6.99 | 39.62 K | $116.28 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.
