Skip to main content

KULR Technology Group, Inc. Common Stock (NY: KULR )

3.420 +0.590 (+20.85%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 2.850 3.500 2.650 3.420 43,029,216 +0.59(+20.85%)
Dec 23, 2024 2.980 3.050 2.680 2.830 42,039,432 -0.12(-4.07%)
Dec 20, 2024 2.300 2.950 2.150 2.950 80,226,648 +0.72(+32.13%)
Dec 19, 2024 2.900 3.068 2.060 2.233 114,665,680 +0.15(+7.34%)
Dec 18, 2024 1.500 2.640 1.470 2.080 134,844,576 +0.64(+44.44%)
Dec 17, 2024 1.530 1.540 1.310 1.440 28,731,056 +0.01(+0.70%)
Dec 16, 2024 1.210 1.490 1.190 1.430 39,620,864 +0.25(+21.19%)
Dec 13, 2024 1.190 1.210 1.110 1.180 10,738,459 +0.02(+1.72%)
Dec 12, 2024 1.210 1.235 1.160 1.160 12,658,849 -0.06(-4.92%)
Dec 11, 2024 1.280 1.280 1.160 1.220 14,952,797 -0.02(-1.61%)
Dec 10, 2024 1.190 1.260 1.100 1.240 29,652,000 +0.06(+5.08%)
Dec 09, 2024 1.290 1.330 1.160 1.180 19,642,324 -0.10(-7.81%)
Dec 06, 2024 1.310 1.340 1.200 1.280 20,143,476 -0.04(-3.03%)
Dec 05, 2024 1.250 1.350 1.210 1.320 26,901,636 +0.18(+15.79%)
Dec 04, 2024 1.280 1.280 0.9600 1.140 46,880,740 -0.25(-17.99%)
Dec 03, 2024 1.450 1.540 1.330 1.390 37,512,576 -0.02(-1.42%)
Dec 02, 2024 1.630 1.750 1.330 1.410 140,739,136 +0.25(+21.55%)
Nov 29, 2024 0.7300 1.200 0.7300 1.160 79,531,216 +0.44(+61.11%)
Nov 27, 2024 0.7500 0.7930 0.6050 0.7200 27,444,808 -0.05(-6.30%)
Nov 26, 2024 0.8017 0.9700 0.7066 0.7684 115,085,704 -0.02(-2.73%)
Nov 25, 2024 0.6601 0.8500 0.6013 0.7900 471,957,152 +0.34(+77.49%)
Nov 22, 2024 0.4300 0.4670 0.4148 0.4451 25,440,220 +0.03(+6.74%)
Nov 21, 2024 0.4000 0.4300 0.3875 0.4170 16,622,710 +0.03(+7.61%)
Nov 20, 2024 0.3480 0.3895 0.3369 0.3875 15,857,623 +0.06(+18.32%)
Nov 19, 2024 0.3419 0.3419 0.3105 0.3275 5,957,500 -0.02(-5.07%)
Nov 18, 2024 0.3900 0.3900 0.3334 0.3450 9,168,803 -0.04(-11.52%)
Nov 15, 2024 0.3900 0.3990 0.3650 0.3899 5,494,972 +0.01(+1.75%)
Nov 14, 2024 0.4301 0.4350 0.3600 0.3832 11,056,176 -0.11(-22.52%)
Nov 13, 2024 0.4600 0.4999 0.4155 0.4946 16,292,943 +0.04(+7.97%)
Nov 12, 2024 0.4842 0.4842 0.3600 0.4581 13,781,003 -0.00(-0.37%)
Nov 11, 2024 0.4120 0.4670 0.3807 0.4598 18,836,432 +0.10(+27.72%)
Nov 08, 2024 0.3200 0.3610 0.3200 0.3600 7,265,278 +0.04(+13.49%)
Nov 07, 2024 0.3100 0.3220 0.3051 0.3172 3,722,869 +0.01(+4.93%)
Nov 06, 2024 0.3000 0.3028 0.2900 0.3023 3,536,134 +0.01(+4.28%)
Nov 05, 2024 0.2875 0.2986 0.2821 0.2899 1,189,640 +0.00(+1.47%)
Nov 04, 2024 0.2800 0.2874 0.2779 0.2857 1,979,399 +0.01(+2.22%)
Nov 01, 2024 0.2800 0.2843 0.2701 0.2795 1,094,400 +0.00(+0.58%)
Oct 31, 2024 0.2850 0.2900 0.2700 0.2779 1,801,918 -0.00(-1.56%)
Oct 30, 2024 0.2908 0.2950 0.2817 0.2823 1,849,464 -0.01(-2.96%)
Oct 29, 2024 0.3100 0.3120 0.2850 0.2909 2,508,266 -0.01(-4.53%)
Oct 28, 2024 0.2860 0.3124 0.2815 0.3047 3,698,679 +0.02(+8.43%)
Oct 25, 2024 0.2882 0.2890 0.2770 0.2810 1,858,338 -0.01(-2.70%)
Oct 24, 2024 0.2820 0.2890 0.2755 0.2888 1,296,186 -0.00(-0.07%)
Oct 23, 2024 0.2870 0.2960 0.2811 0.2890 1,132,583 -0.00(-1.06%)
Oct 22, 2024 0.2910 0.2994 0.2810 0.2921 2,124,925 -0.00(-0.78%)
Oct 21, 2024 0.3022 0.3041 0.2905 0.2944 1,479,526 -0.01(-3.00%)
Oct 18, 2024 0.3051 0.3100 0.3000 0.3035 1,659,761 -0.00(-1.43%)
Oct 17, 2024 0.3200 0.3200 0.3032 0.3079 1,827,676 -0.01(-3.48%)
Oct 16, 2024 0.3100 0.3190 0.3020 0.3190 2,005,710 +0.01(+3.87%)
Oct 15, 2024 0.3100 0.3136 0.3005 0.3071 1,330,705 -0.00(-0.94%)
Oct 14, 2024 0.3188 0.3195 0.3060 0.3100 1,387,120 -0.00(-0.35%)
Oct 11, 2024 0.3123 0.3190 0.3025 0.3111 1,200,712 +0.01(+2.10%)
Oct 10, 2024 0.3200 0.3240 0.3000 0.3047 1,400,803 -0.01(-2.87%)
Oct 09, 2024 0.3286 0.3340 0.3111 0.3137 1,576,909 -0.01(-4.18%)
Oct 08, 2024 0.3175 0.3394 0.3119 0.3274 3,294,362 +0.01(+3.18%)
Oct 07, 2024 0.3100 0.3175 0.3030 0.3173 2,969,503 +0.02(+5.77%)
Oct 04, 2024 0.2995 0.3100 0.2889 0.3000 2,113,028 +0.01(+2.77%)
Oct 03, 2024 0.3100 0.3100 0.2880 0.2919 1,835,173 -0.02(-5.53%)
Oct 02, 2024 0.3000 0.3090 0.2760 0.3090 5,316,580 +0.03(+12.49%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.