KULR Technology Group, Inc. (KULR)
NYSEAMERICAN: KULR · Real-Time Price · USD
0.290
-0.010 (-3.33%)
Oct 29, 2024, 4:00 PM EDT - Market closed

KULR Technology Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20240.310.310.290.290.29-4.53%2,512,586
Oct 28, 20240.290.310.280.300.308.43%3,703,109
Oct 25, 20240.290.290.280.280.28-2.70%1,858,338
Oct 24, 20240.280.290.280.290.29-0.07%1,308,192
Oct 23, 20240.290.300.280.290.29-1.06%1,132,900
Oct 22, 20240.290.300.280.290.29-0.78%2,125,646
Oct 21, 20240.300.300.290.290.29-3.00%1,481,112
Oct 18, 20240.310.310.300.300.30-1.43%1,659,761
Oct 17, 20240.320.320.300.310.31-3.48%1,829,221
Oct 16, 20240.310.320.300.320.323.87%2,022,366
Oct 15, 20240.310.310.300.310.31-0.94%1,341,529
Oct 14, 20240.320.320.310.310.31-0.35%1,394,268
Oct 11, 20240.310.320.300.310.312.10%1,200,712
Oct 10, 20240.320.320.300.300.30-2.87%1,402,289
Oct 9, 20240.330.330.310.310.31-4.18%1,602,470
Oct 8, 20240.320.340.310.330.333.18%3,401,706
Oct 7, 20240.310.320.300.320.325.77%2,971,638
Oct 4, 20240.300.310.290.300.302.77%2,113,028
Oct 3, 20240.310.310.290.290.29-5.53%1,836,038
Oct 2, 20240.300.310.280.310.3112.49%5,327,649
Oct 1, 20240.280.290.270.270.27-3.61%1,232,252
Sep 30, 20240.290.290.280.290.291.79%1,706,678
Sep 27, 20240.290.290.280.280.28-1.41%1,500,917
Sep 26, 20240.290.290.270.280.281.79%1,820,953
Sep 25, 20240.290.310.270.280.2810.54%8,587,925
Sep 24, 20240.260.260.250.250.250.08%926,639
Sep 23, 20240.280.280.250.250.25-6.66%1,156,168
Sep 20, 20240.290.290.260.270.27-0.55%1,477,123
Sep 19, 20240.300.310.270.270.27-4.97%1,171,397
Sep 18, 20240.300.310.290.290.29-2.36%1,224,172
Sep 17, 20240.280.310.280.290.294.91%2,670,953
Sep 16, 20240.290.290.270.280.28-2.00%886,015
Sep 13, 20240.290.300.270.280.28-1.35%955,253
Sep 12, 20240.260.300.260.290.2911.08%2,214,465
Sep 11, 20240.240.260.240.260.266.21%1,132,363
Sep 10, 20240.250.250.230.240.241.28%2,021,444
Sep 9, 20240.240.240.230.240.242.07%781,776
Sep 6, 20240.240.250.220.240.24-1.50%816,876
Sep 5, 20240.250.260.240.240.24-4.49%1,033,250
Sep 4, 20240.240.260.240.250.252.40%1,701,935
Sep 3, 20240.260.260.240.250.25-4.25%1,398,697
Aug 30, 20240.270.270.240.260.260.59%1,210,970
Aug 29, 20240.270.270.250.260.26-0.35%949,502
Aug 28, 20240.260.260.240.260.26-1.04%1,508,514
Aug 27, 20240.260.260.250.260.260.23%1,346,151
Aug 26, 20240.280.290.250.260.26-5.18%1,229,540
Aug 23, 20240.270.290.270.270.271.42%1,717,325
Aug 22, 20240.290.290.260.270.27-4.14%1,439,975
Aug 21, 20240.240.280.240.280.2827.74%4,564,066
Aug 20, 20240.220.220.210.220.221.72%2,415,739
Aug 19, 20240.220.220.210.220.220.05%2,071,966
Aug 16, 20240.220.220.210.220.22-0.92%1,478,115
Aug 15, 20240.220.220.210.220.22-0.23%1,958,254
Aug 14, 20240.220.220.210.220.222.06%1,783,248
Aug 13, 20240.220.230.200.210.21-18.07%5,163,991
Aug 12, 20240.260.280.250.260.269.04%9,185,544
Aug 9, 20240.250.250.230.240.240.80%2,060,301
Aug 8, 20240.240.250.230.240.240.04%2,198,905
Aug 7, 20240.260.260.230.240.24-3.78%1,395,862
Aug 6, 20240.250.260.230.250.256.90%2,387,707
Aug 5, 20240.220.240.220.230.23-8.21%2,860,971
Aug 2, 20240.270.270.250.250.25-5.28%2,041,808
Aug 1, 20240.290.290.260.270.27-4.88%1,405,371
Jul 31, 20240.290.290.280.280.280.76%1,222,463
Jul 30, 20240.300.300.270.280.28-7.00%2,148,271
Jul 29, 20240.290.310.290.300.300.51%743,699
Jul 26, 20240.290.300.290.300.303.79%845,045
Jul 25, 20240.290.290.280.290.29-2.73%1,218,901
Jul 24, 20240.300.310.270.290.29-2.33%1,399,755
Jul 23, 20240.310.320.300.300.30-3.23%1,092,713
Jul 22, 20240.330.330.290.310.310.03%1,395,610
Jul 19, 20240.310.330.310.310.31-1.46%1,015,568
Jul 18, 20240.330.330.310.310.31-5.95%1,783,711
Jul 17, 20240.340.350.330.330.33-3.32%965,879
Jul 16, 20240.340.350.340.350.351.17%1,807,597
Jul 15, 20240.350.350.340.340.34-1.78%1,227,716
Jul 12, 20240.340.350.340.350.351.75%1,159,301
Jul 11, 20240.360.360.340.340.34-2.26%1,337,531
Jul 10, 20240.350.360.330.350.35-2,193,852
Jul 9, 20240.380.380.350.350.35-6.77%1,982,010
Jul 8, 20240.370.380.360.380.382.65%1,580,454
Jul 5, 20240.370.390.350.370.37-6.61%3,175,029
Jul 3, 20240.390.400.390.390.390.41%703,034
Jul 2, 20240.380.410.380.390.391.40%895,072
Jul 1, 20240.390.400.380.380.38-2.63%1,215,495
Jun 28, 20240.420.420.380.400.40-5.32%1,659,837
Jun 27, 20240.400.440.400.420.424.30%3,799,098
Jun 26, 20240.390.430.380.400.409.11%3,967,115
Jun 25, 20240.370.410.360.370.377.04%5,440,957
Jun 24, 20240.370.370.340.340.34-4.68%1,400,657
Jun 21, 20240.350.370.330.360.366.62%2,226,157
Jun 20, 20240.370.390.320.340.34-5.79%3,826,941
Jun 18, 20240.380.380.360.360.36-2.00%1,186,094
Jun 17, 20240.380.390.350.370.370.16%1,770,747
Jun 14, 20240.380.430.350.360.36-4.61%4,537,425
Jun 13, 20240.340.390.340.380.3814.03%2,956,674
Jun 12, 20240.380.400.330.340.34-3.43%4,575,455
Jun 11, 20240.310.360.310.350.3510.83%2,494,801
Jun 10, 20240.280.330.270.310.3112.39%2,886,633
Jun 7, 20240.310.310.250.280.28-5.24%3,293,810