Skip to main content

Kulr Technology Group Inc (NY: KULR )

0.4472 +0.0392 (+9.61%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 0.3900 0.4600 0.3860 0.4472 7,501,364 +0.04(+9.61%)
Apr 18, 2024 0.4800 0.4900 0.3750 0.4080 7,373,009 -0.07(-15.02%)
Apr 17, 2024 0.4900 0.5079 0.4509 0.4801 5,480,804 -0.02(-4.95%)
Apr 16, 2024 0.5900 0.5900 0.4669 0.5051 8,036,675 -0.08(-13.24%)
Apr 15, 2024 0.6760 0.7000 0.5600 0.5822 11,424,588 -0.22(-27.32%)
Apr 12, 2024 0.8100 0.8284 0.7211 0.8010 11,808,465 -0.01(-0.74%)
Apr 11, 2024 0.8400 0.9000 0.7800 0.8070 13,008,352 +0.00(+0.36%)
Apr 10, 2024 0.7300 0.8499 0.6850 0.8041 20,025,524 +0.06(+8.74%)
Apr 09, 2024 0.7290 0.7487 0.6560 0.7395 8,305,125 +0.03(+3.91%)
Apr 08, 2024 0.6651 0.7890 0.6500 0.7117 25,002,768 +0.13(+21.55%)
Apr 05, 2024 0.6556 0.6700 0.5452 0.5855 12,258,549 -0.11(-15.79%)
Apr 04, 2024 0.7314 0.7700 0.6550 0.6953 11,016,962 -0.01(-1.67%)
Apr 03, 2024 0.6500 0.8343 0.5800 0.7071 32,829,136 +0.00(+0.44%)
Apr 02, 2024 0.4300 0.7500 0.4100 0.7040 105,977,344 +0.29(+71.71%)
Apr 01, 2024 0.4000 0.4284 0.3450 0.4100 14,132,555 +0.03(+7.89%)
Mar 28, 2024 0.4036 0.3832 0.3780 0.3800 12,735,965 -0.03(-7.32%)
Mar 27, 2024 0.4100 0.4200 0.3500 0.4100 20,571,460 -0.01(-3.26%)
Mar 26, 2024 0.4288 0.4656 0.3600 0.4238 87,449,752 +0.10(+30.36%)
Mar 25, 2024 0.2400 0.4259 0.2100 0.3251 125,714,384 +0.12(+55.55%)
Mar 22, 2024 0.2400 0.2400 0.2059 0.2090 10,516,431 -0.02(-6.70%)
Mar 21, 2024 0.2300 0.2597 0.2090 0.2240 21,704,132 +0.01(+6.62%)
Mar 20, 2024 0.1644 0.2199 0.1551 0.2101 11,276,419 +0.05(+31.72%)
Mar 19, 2024 0.1700 0.1700 0.1515 0.1595 5,355,608 +0.01(+6.33%)
Mar 18, 2024 0.1557 0.1722 0.1439 0.1500 4,959,993 -0.00(-2.91%)
Mar 15, 2024 0.1700 0.1700 0.1450 0.1545 5,234,768 -0.02(-9.12%)
Mar 14, 2024 0.2000 0.2000 0.1500 0.1700 44,810,780 +0.03(+21.43%)
Mar 13, 2024 0.1400 0.1420 0.1340 0.1400 1,655,404 +0.00(+3.02%)
Mar 12, 2024 0.1372 0.1400 0.1355 0.1359 1,107,155 +0.00(+0.00%)
Mar 11, 2024 0.1417 0.1417 0.1337 0.1359 607,825 -0.00(-0.73%)
Mar 08, 2024 0.1416 0.1420 0.1339 0.1369 2,433,978 -0.00(-2.21%)
Mar 07, 2024 0.1412 0.1420 0.1351 0.1400 490,188 -0.00(-2.10%)
Mar 06, 2024 0.1472 0.1500 0.1321 0.1430 1,475,290 -0.01(-4.67%)
Mar 05, 2024 0.1500 0.1500 0.1419 0.1500 605,320 +0.00(+2.60%)
Mar 04, 2024 0.1600 0.1600 0.1411 0.1462 1,616,846 -0.01(-4.44%)
Mar 01, 2024 0.1600 0.1600 0.1500 0.1530 1,681,070 +0.00(+1.93%)
Feb 29, 2024 0.1445 0.1564 0.1378 0.1501 1,429,186 +0.01(+8.93%)
Feb 28, 2024 0.1367 0.1399 0.1305 0.1378 1,056,622 +0.00(+2.76%)
Feb 27, 2024 0.1409 0.1409 0.1331 0.1341 1,413,635 -0.00(-3.53%)
Feb 26, 2024 0.1400 0.1489 0.1300 0.1390 2,221,574 +0.01(+4.43%)
Feb 23, 2024 0.1391 0.1391 0.1295 0.1331 1,102,656 +0.00(+0.83%)
Feb 22, 2024 0.1403 0.1439 0.1306 0.1320 1,549,981 -0.01(-5.71%)
Feb 21, 2024 0.1750 0.1778 0.1361 0.1400 3,269,261 -0.03(-18.22%)
Feb 20, 2024 0.1382 0.1900 0.1362 0.1712 4,928,942 +0.04(+27.76%)
Feb 16, 2024 0.1353 0.1362 0.1305 0.1340 630,754 +0.00(+0.37%)
Feb 15, 2024 0.1390 0.1390 0.1300 0.1335 955,441 +0.00(+0.00%)
Feb 14, 2024 0.1349 0.1349 0.1308 0.1335 1,218,420 +0.00(+2.06%)
Feb 13, 2024 0.1226 0.1358 0.1226 0.1308 1,025,941 +0.00(+0.62%)
Feb 12, 2024 0.1200 0.1372 0.1125 0.1300 2,448,304 +0.01(+10.17%)
Feb 09, 2024 0.1100 0.1222 0.1000 0.1180 6,328,708 +0.00(+0.17%)
Feb 08, 2024 0.1380 0.1380 0.1062 0.1178 5,678,151 -0.02(-11.36%)
Feb 07, 2024 0.1707 0.1707 0.1262 0.1329 5,062,687 -0.04(-20.89%)
Feb 06, 2024 0.1646 0.1691 0.1600 0.1680 326,034 +0.01(+3.51%)
Feb 05, 2024 0.1706 0.1706 0.1600 0.1623 434,846 -0.01(-5.31%)
Feb 02, 2024 0.1695 0.1730 0.1630 0.1714 843,283 +0.00(+0.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.