-
5 DAY PERFORMANCE
-3.52% -
1 MONTH PERFORMANCE
-13.58% -
3 MONTH PERFORMANCE
-11.80% -
6 MONTH PERFORMANCE
-9.24% -
YEAR-TO-DATE PERFORMANCE
+32.55% -
1 YEAR PERFORMANCE
-7.38%
Ultralife Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $8.49 | $9.08 (6.95%) | $9.08 | $8.46 | 289,704 | $150.44 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 |
| 08/16/2024 | $10.47 | $10.37 (-0.96%) | $10.85 | $10.30 | 58,989 | $171.81 M |
| 08/15/2024 | $10.30 | $10.52 (2.14%) | $10.68 | $10.21 | 56,623 | $174.30 M |
| 08/14/2024 | $10.31 | $10.12 (-1.84%) | $10.40 | $10.02 | 28,748 | $167.67 M |
| 08/13/2024 | $10.16 | $10.30 (1.38%) | $10.37 | $10.05 | 26,307 | $170.65 M |
| 08/12/2024 | $10.03 | $10.08 (0.5%) | $10.19 | $9.82 | 44,100 | $167.01 M |
| 08/09/2024 | $10.27 | $10.09 (-1.75%) | $10.37 | $9.95 | 41,800 | $167.17 M |
| 08/08/2024 | $10.06 | $10.32 (2.58%) | $10.38 | $10.06 | 36,139 | $170.98 M |
| 08/07/2024 | $10.20 | $9.99 (-2.06%) | $10.30 | $9.82 | 46,700 | $165.51 M |
| 08/06/2024 | $10.23 | $10.08 (-1.47%) | $10.49 | $9.80 | 38,200 | $167.01 M |
| 08/05/2024 | $10.18 | $10.15 (-0.29%) | $10.33 | $9.69 | 81,046 | $168.17 M |
| 08/02/2024 | $11.00 | $10.81 (-1.73%) | $11.08 | $10.53 | 142,300 | $179.10 M |
| 08/01/2024 | $11.95 | $11.11 (-7.03%) | $12.13 | $11.08 | 87,254 | $184.07 M |
| 07/31/2024 | $10.91 | $11.98 (9.81%) | $12.40 | $10.91 | 179,047 | $198.48 M |
| 07/30/2024 | $10.76 | $10.90 (1.3%) | $11.00 | $10.67 | 72,445 | $180.59 M |
| 07/29/2024 | $11.04 | $10.70 (-3.08%) | $11.39 | $10.56 | 113,433 | $177.28 M |
| 07/26/2024 | $11.21 | $11.02 (-1.69%) | $11.23 | $10.69 | 88,430 | $182.58 M |
| 07/25/2024 | $12.03 | $10.91 (-9.31%) | $12.03 | $10.62 | 151,456 | $180.76 M |
| 07/24/2024 | $11.92 | $11.37 (-4.61%) | $11.96 | $11.30 | 84,746 | $188.38 M |
| 07/23/2024 | $11.81 | $11.94 (1.1%) | $12.05 | $11.65 | 64,300 | $197.82 M |
| 07/22/2024 | $11.00 | $11.78 (7.09%) | $11.82 | $11.00 | 76,322 | $195.17 M |
| 07/19/2024 | $11.24 | $10.94 (-2.67%) | $11.32 | $10.92 | 45,938 | $179.37 M |
| 07/18/2024 | $11.65 | $11.15 (-4.29%) | $11.77 | $10.98 | 70,481 | $182.82 M |
| 07/17/2024 | $11.80 | $11.69 (-0.93%) | $11.90 | $11.38 | 97,346 | $191.67 M |
| 07/16/2024 | $11.20 | $11.76 (5%) | $11.81 | $11.03 | 112,730 | $192.82 M |
| 07/15/2024 | $11.18 | $11.03 (-1.34%) | $11.18 | $10.90 | 81,061 | $180.85 M |
| 07/12/2024 | $11.09 | $11.11 (0.18%) | $11.28 | $10.89 | 65,077 | $182.16 M |
| 07/11/2024 | $10.57 | $10.92 (3.31%) | $10.97 | $10.36 | 68,998 | $179.04 M |
| 07/10/2024 | $10.70 | $10.42 (-2.62%) | $10.89 | $10.30 | 69,441 | $170.85 M |
| 07/09/2024 | $10.95 | $10.69 (-2.37%) | $11.24 | $10.64 | 76,647 | $175.27 M |
| 07/08/2024 | $10.30 | $10.90 (5.83%) | $10.91 | $10.25 | 109,355 | $178.72 M |
| 07/05/2024 | $10.47 | $10.20 (-2.58%) | $10.60 | $10.06 | 85,363 | $167.24 M |
| 07/03/2024 | $10.75 | $10.46 (-2.7%) | $10.75 | $10.46 | 44,289 | $171.50 M |
| 07/02/2024 | $10.28 | $10.63 (3.4%) | $10.83 | $10.28 | 130,300 | $174.29 M |
| 07/01/2024 | $10.67 | $10.25 (-3.94%) | $10.70 | $10.19 | 120,965 | $168.06 M |