5 DAY PERFORMANCE
+0.55%
1 MONTH PERFORMANCE
-6.15%
3 MONTH PERFORMANCE
-21.77%
6 MONTH PERFORMANCE
-29.04%
YEAR-TO-DATE PERFORMANCE
+7.48%
1 YEAR PERFORMANCE
+3.53%
Ultralife Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $7.32 | $7.28 (-0.55%) | $7.49 | $7.25 | 23,829 | $122.36 M |
| 12/24/2024 | $7.19 | $7.27 (1.11%) | $7.30 | $7.04 | 31,164 | $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 |
| 12/11/2024 | $7.89 | $7.98 (1.14%) | $8.19 | $7.61 | 76,800 | $132.67 M |
| 12/10/2024 | $7.73 | $7.75 (0.26%) | $7.88 | $7.61 | 40,400 | $128.84 M |
| 12/09/2024 | $7.93 | $7.71 (-2.77%) | $7.96 | $7.64 | 48,500 | $128.18 M |
| 12/06/2024 | $7.81 | $7.58 (-2.94%) | $7.82 | $7.56 | 24,500 | $126.02 M |
| 12/05/2024 | $7.84 | $7.71 (-1.66%) | $7.91 | $7.70 | 34,262 | $128.18 M |
| 12/04/2024 | $7.79 | $7.82 (0.39%) | $7.90 | $7.71 | 37,411 | $130.01 M |
| 12/03/2024 | $7.82 | $7.78 (-0.51%) | $7.84 | $7.70 | 44,400 | $129.34 M |
| 12/02/2024 | $7.74 | $7.77 (0.39%) | $7.88 | $7.68 | 43,000 | $129.18 M |
| 11/29/2024 | $7.66 | $7.67 (0.13%) | $7.85 | $7.62 | 31,337 | $127.51 M |
| 11/27/2024 | $7.82 | $7.61 (-2.69%) | $7.89 | $7.59 | 35,346 | $126.52 M |
| 11/26/2024 | $7.52 | $7.81 (3.86%) | $7.93 | $7.47 | 58,000 | $129.84 M |
| 11/25/2024 | $7.67 | $7.54 (-1.69%) | $7.93 | $7.53 | 126,200 | $125.35 M |
| 11/22/2024 | $7.31 | $7.63 (4.38%) | $7.65 | $7.29 | 45,500 | $126.85 M |
| 11/21/2024 | $7.22 | $7.32 (1.39%) | $7.52 | $7.16 | 65,444 | $121.70 M |
| 11/20/2024 | $7.28 | $7.18 (-1.37%) | $7.39 | $7.10 | 78,706 | $119.37 M |
| 11/19/2024 | $7.46 | $7.31 (-2.01%) | $7.65 | $7.29 | 52,400 | $121.53 M |
| 11/18/2024 | $7.36 | $7.54 (2.45%) | $7.70 | $7.36 | 64,300 | $125.35 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 |