Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kulr Technology Group Inc (NY: KULR )

0.4593 -0.0206 (-4.29%)
Streaming Delayed Price Updated: 1:57 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 2.490 2.510 2.170 2.170 2,280,025 -0.14(-6.06%)
Mar 30, 2022 2.380 2.440 2.300 2.310 296,508 -0.09(-3.75%)
Mar 29, 2022 2.480 2.488 2.380 2.400 303,990 -0.06(-2.44%)
Mar 28, 2022 2.460 2.480 2.380 2.460 261,014 +0.06(+2.50%)
Mar 25, 2022 2.460 2.570 2.360 2.400 425,960 -0.02(-0.83%)
Mar 24, 2022 2.380 2.610 2.360 2.420 1,335,819 +0.16(+7.08%)
Mar 23, 2022 2.390 2.420 2.225 2.260 459,989 -0.12(-5.04%)
Mar 22, 2022 2.400 2.430 2.300 2.380 452,478 -0.02(-0.83%)
Mar 21, 2022 2.370 2.460 2.350 2.400 357,310 -0.04(-1.64%)
Mar 18, 2022 2.270 2.449 2.240 2.440 593,876 +0.04(+1.67%)
Mar 17, 2022 2.110 2.500 2.110 2.400 852,044 +0.22(+10.09%)
Mar 16, 2022 2.160 2.250 2.145 2.180 308,813 +0.06(+2.83%)
Mar 15, 2022 2.020 2.199 2.020 2.120 230,559 +0.11(+5.47%)
Mar 14, 2022 2.180 2.200 2.010 2.010 291,853 -0.20(-9.05%)
Mar 11, 2022 2.160 2.220 2.120 2.210 248,016 +0.05(+2.31%)
Mar 10, 2022 2.220 2.250 2.100 2.160 390,180 -0.07(-3.14%)
Mar 09, 2022 2.190 2.290 2.180 2.230 383,860 +0.06(+2.76%)
Mar 08, 2022 2.100 2.220 2.050 2.170 202,567 +0.12(+5.85%)
Mar 07, 2022 2.140 2.190 2.050 2.050 363,612 -0.13(-5.96%)
Mar 04, 2022 2.170 2.240 2.140 2.180 281,014 -0.03(-1.36%)
Mar 03, 2022 2.170 2.290 2.160 2.210 309,689 +0.06(+2.79%)
Mar 02, 2022 2.270 2.298 2.110 2.150 294,205 -0.13(-5.70%)
Mar 01, 2022 2.230 2.350 2.210 2.280 388,070 +0.05(+2.24%)
Feb 28, 2022 2.110 2.250 2.055 2.230 329,936 +0.20(+9.85%)
Feb 25, 2022 2.070 2.120 2.010 2.030 324,269 -0.05(-2.40%)
Feb 24, 2022 1.860 2.150 1.820 2.080 864,759 +0.08(+4.00%)
Feb 23, 2022 2.080 2.170 2.000 2.000 225,297 -0.07(-3.38%)
Feb 22, 2022 2.190 2.200 2.000 2.070 517,067 -0.16(-7.17%)
Feb 18, 2022 2.230 0 -0.08(-3.46%)
Feb 17, 2022 2.290 2.380 2.280 2.310 332,287 +0.01(+0.43%)
Feb 16, 2022 2.340 2.390 2.275 2.300 245,488 -0.07(-2.95%)
Feb 15, 2022 2.240 2.390 2.240 2.370 405,860 +0.16(+7.24%)
Feb 14, 2022 2.290 2.350 2.200 2.210 354,488 -0.10(-4.33%)
Feb 11, 2022 2.430 2.500 2.290 2.310 508,879 -0.12(-4.94%)
Feb 10, 2022 2.380 2.550 2.350 2.430 443,643 -0.01(-0.41%)
Feb 09, 2022 2.380 2.460 2.320 2.440 512,967 +0.10(+4.27%)
Feb 08, 2022 2.300 2.340 2.200 2.340 391,495 +0.07(+3.08%)
Feb 07, 2022 2.190 2.390 2.190 2.270 619,190 +0.04(+1.79%)
Feb 04, 2022 2.190 2.232 2.140 2.230 417,160 +0.01(+0.45%)
Feb 03, 2022 2.170 2.220 260,625 +0.01(+0.45%)
Feb 02, 2022 2.250 2.250 2.140 2.210 338,457 -0.01(-0.45%)
Feb 01, 2022 2.310 2.310 2.090 2.220 525,628 -0.03(-1.33%)
Jan 31, 2022 1.960 2.360 2.250 693,373 +0.28(+14.21%)
Jan 28, 2022 2.030 2.070 1.920 1.970 490,269 -0.07(-3.43%)
Jan 27, 2022 2.080 2.139 1.990 2.040 435,915 +0.00(+0.00%)
Jan 26, 2022 2.130 2.195 2.000 2.040 807,880 -0.05(-2.39%)
Jan 25, 2022 1.930 2.120 1.920 2.090 688,739 +0.11(+5.56%)
Jan 24, 2022 2.000 2.070 1.770 1.980 1,650,978 -0.04(-1.98%)
Jan 21, 2022 2.200 2.220 2.010 2.020 1,158,974 -0.24(-10.62%)
Jan 20, 2022 2.480 2.510 2.250 2.260 801,229 -0.18(-7.38%)
Jan 19, 2022 2.740 2.785 2.420 2.440 862,931 -0.25(-9.29%)
Jan 18, 2022 2.570 2.850 2.570 2.690 845,938 -0.06(-2.18%)
Jan 14, 2022 2.750 0 +0.10(+3.77%)
Jan 13, 2022 2.650 2.710 2.600 2.650 360,999 +0.00(+0.00%)
Jan 12, 2022 2.640 2.780 2.639 2.650 547,326 -0.02(-0.75%)
Jan 11, 2022 2.530 2.760 2.520 2.670 680,264 +0.17(+6.80%)
Jan 10, 2022 2.690 2.735 2.450 2.500 1,248,429 -0.22(-8.09%)
Jan 07, 2022 2.780 2.840 2.700 2.720 822,385 -0.10(-3.55%)
Jan 06, 2022 2.780 2.870 2.750 2.820 734,792 +0.07(+2.55%)
Jan 05, 2022 3.020 3.040 2.740 2.750 1,187,108 -0.30(-9.84%)
Jan 04, 2022 2.950 3.120 2.810 3.050 1,630,523 +0.20(+7.02%)
Jan 03, 2022 2.820 2.880 2.690 2.850 1,091,688 +0.09(+3.26%)
Dec 31, 2021 2.740 2.900 2.730 2.760 650,714 -0.11(-3.83%)
Dec 30, 2021 2.740 2.960 2.740 2.870 971,244 +0.12(+4.36%)
Dec 29, 2021 2.950 2.980 2.720 2.750 1,401,596 -0.20(-6.78%)
Dec 28, 2021 3.110 3.114 2.910 2.950 969,022 -0.10(-3.28%)
Dec 27, 2021 2.990 3.180 2.960 3.050 734,813 +0.03(+0.99%)
Dec 23, 2021 2.960 3.080 2.960 3.020 538,152 -0.02(-0.66%)
Dec 22, 2021 2.930 3.090 2.910 3.040 658,533 +0.04(+1.33%)
Dec 21, 2021 2.870 3.100 2.840 3.000 903,767 +0.13(+4.53%)
Dec 20, 2021 3.000 3.030 2.800 2.870 1,283,601 -0.24(-7.72%)
Dec 17, 2021 3.000 3.130 2.876 3.110 1,166,761 +0.13(+4.36%)
Dec 16, 2021 3.200 3.290 2.940 2.980 1,353,090 -0.11(-3.56%)
Dec 15, 2021 3.030 3.190 2.860 3.090 1,875,791 +0.17(+5.82%)
Dec 14, 2021 2.900 2.970 2.830 2.920 668,630 -0.01(-0.34%)
Dec 13, 2021 3.180 3.200 2.930 2.930 1,124,990 -0.14(-4.56%)
Dec 10, 2021 3.010 3.150 3.010 3.070 707,343 +0.05(+1.66%)
Dec 09, 2021 3.140 3.230 3.020 3.020 853,939 -0.16(-5.03%)
Dec 08, 2021 3.210 3.270 3.100 3.180 863,207 -0.04(-1.24%)
Dec 07, 2021 3.140 3.270 3.000 3.220 1,368,704 +0.31(+10.65%)
Dec 06, 2021 3.220 3.260 2.820 2.910 2,159,026 -0.43(-12.87%)
Dec 03, 2021 3.430 3.430 3.110 3.340 1,086,499 +0.12(+3.73%)
Dec 02, 2021 3.470 3.514 3.100 3.220 1,227,107 -0.25(-7.20%)
Dec 01, 2021 3.600 3.600 3.350 3.470 2,891,105 -0.06(-1.70%)
Nov 30, 2021 3.490 3.690 3.140 3.530 3,403,869 +0.08(+2.32%)
Nov 29, 2021 3.050 3.470 3.000 3.450 1,888,589 +0.47(+15.77%)
Nov 26, 2021 2.950 3.110 2.872 2.980 1,387,651 +0.15(+5.30%)
Nov 24, 2021 2.890 3.007 2.800 2.830 1,009,226 -0.14(-4.71%)
Nov 23, 2021 2.940 3.100 2.900 2.970 1,309,838 +0.08(+2.77%)
Nov 22, 2021 3.150 3.150 2.812 2.890 1,843,773 -0.18(-5.86%)
Nov 19, 2021 3.300 3.467 3.060 3.070 2,001,238 -0.34(-9.97%)
Nov 18, 2021 3.550 3.440 3.330 3.410 1,597,963 -0.19(-5.28%)
Nov 17, 2021 3.600 3.610 3.440 3.600 1,223,110 -0.05(-1.37%)
Nov 16, 2021 3.600 3.650 3.370 3.650 1,790,742 -0.10(-2.67%)
Nov 15, 2021 3.680 3.810 3.460 3.750 2,244,491 +0.10(+2.74%)
Nov 12, 2021 3.400 3.680 3.360 3.650 1,504,555 +0.21(+6.10%)
Nov 11, 2021 3.570 3.570 3.330 3.440 1,961,022 -0.03(-0.86%)
Nov 10, 2021 3.160 3.470 3,469,879 +0.25(+7.76%)
Nov 09, 2021 3.400 3.431 3.030 3.220 2,559,809 -0.18(-5.29%)
Nov 08, 2021 3.670 3.670 3.290 3.400 2,369,593 -0.19(-5.29%)
Nov 05, 2021 3.500 3.590 3.250 3.590 2,771,000 +0.19(+5.59%)
Nov 04, 2021 3.150 3.450 3.070 3.400 4,489,541 +0.24(+7.59%)
Nov 03, 2021 3.200 3.260 2.960 3.160 2,486,099 -0.04(-1.25%)
Nov 02, 2021 2.880 3.310 2.880 3.200 4,348,662 +0.33(+11.50%)
Nov 01, 2021 2.950 2.900 2.770 2.870 1,711,812 -0.10(-3.37%)
Oct 29, 2021 2.940 3.000 2.810 2.970 961,915 +0.00(+0.00%)
Oct 28, 2021 3.060 3.110 2.750 2.970 2,578,759 -0.09(-2.94%)
Oct 27, 2021 3.050 3.250 2.910 3.060 4,320,541 +0.17(+5.88%)
Oct 26, 2021 2.850 2.890 6,414,633 +0.11(+3.96%)
Oct 25, 2021 2.430 2.850 2.379 2.780 3,717,848 +0.40(+16.81%)
Oct 22, 2021 2.400 2.600 2.360 2.380 1,809,639 -0.07(-2.86%)
Oct 21, 2021 2.530 2.590 2.280 2.450 2,279,350 +0.02(+0.82%)
Oct 20, 2021 2.140 2.630 2.080 2.430 6,545,137 +0.34(+16.27%)
Oct 19, 2021 2.110 2.110 2.070 2.090 328,425 -0.02(-0.95%)
Oct 18, 2021 2.120 2.169 2.060 2.110 471,490 +0.03(+1.44%)
Oct 15, 2021 2.120 2.123 2.010 2.080 387,058 +0.00(+0.00%)
Oct 14, 2021 1.960 2.100 1.957 2.080 329,638 +0.10(+5.05%)
Oct 13, 2021 1.970 1.990 1.960 1.980 160,369 +0.02(+1.02%)
Oct 12, 2021 2.000 2.020 1.950 1.960 250,792 +0.01(+0.51%)
Oct 11, 2021 1.950 2.010 1.932 1.950 394,072 -0.03(-1.52%)
Oct 08, 2021 2.040 2.040 1.950 1.980 481,711 -0.03(-1.49%)
Oct 07, 2021 2.100 2.102 2.010 2.010 522,185 -0.02(-0.99%)
Oct 06, 2021 1.990 2.050 1.950 2.030 616,577 +0.05(+2.53%)
Oct 05, 2021 2.040 2.080 1.900 1.980 1,330,595 -0.09(-4.35%)
Oct 04, 2021 2.190 2.190 2.010 2.070 1,027,564 -0.07(-3.27%)
Oct 01, 2021 2.080 2.146 2.020 2.140 754,914 +0.06(+2.88%)
Sep 30, 2021 2.050 2.138 2.030 2.080 583,495 +0.05(+2.46%)
Sep 29, 2021 2.100 2.108 2.000 2.030 697,443 -0.05(-2.40%)
Sep 28, 2021 2.130 2.166 2.060 2.080 540,530 -0.07(-3.26%)
Sep 27, 2021 2.190 2.267 2.130 2.150 538,158 -0.07(-3.15%)
Sep 24, 2021 2.230 2.280 2.170 2.220 734,090 -0.05(-2.20%)
Sep 23, 2021 2.390 2.410 2.260 2.270 917,515 -0.17(-6.97%)
Sep 22, 2021 2.450 2.500 2.400 2.440 941,236 +0.07(+2.95%)
Sep 21, 2021 2.710 2.738 2.210 2.370 3,618,551 -0.36(-13.19%)
Sep 20, 2021 2.390 2.740 2.390 2.730 1,927,813 +0.24(+9.64%)
Sep 17, 2021 2.550 2.690 2.490 2.490 2,829,749 -0.09(-3.49%)
Sep 16, 2021 2.480 2.590 2.390 2.580 1,677,401 +0.15(+6.17%)
Sep 15, 2021 2.400 2.500 2.315 2.430 1,696,832 +0.03(+1.25%)
Sep 14, 2021 2.320 2.470 2.300 2.400 1,063,058 +0.15(+6.67%)
Sep 13, 2021 2.300 2.320 2.220 2.250 463,479 +0.00(+0.00%)
Sep 10, 2021 2.330 2.380 2.230 2.250 651,270 -0.07(-3.02%)
Sep 09, 2021 2.410 2.420 2.281 2.320 609,423 -0.09(-3.73%)
Sep 08, 2021 2.350 2.430 2.290 2.410 633,668 +0.09(+3.88%)
Sep 07, 2021 2.270 2.370 2.250 2.320 962,481 +0.08(+3.57%)
Sep 03, 2021 2.280 2.315 2.160 2.240 1,172,331 -0.04(-1.75%)
Sep 02, 2021 2.170 2.305 2.124 2.280 537,708 +0.13(+6.05%)
Sep 01, 2021 2.170 2.250 2.130 2.150 483,784 +0.01(+0.47%)
Aug 31, 2021 2.090 2.160 2.083 2.140 409,452 +0.01(+0.47%)
Aug 30, 2021 2.110 2.130 2.060 2.130 413,254 +0.00(+0.00%)
Aug 27, 2021 2.110 2.140 2.040 2.130 316,935 +0.05(+2.40%)
Aug 26, 2021 2.130 2.170 2.050 2.080 422,310 -0.06(-2.80%)
Aug 25, 2021 2.140 2.190 2.100 2.140 307,528 +0.03(+1.42%)
Aug 24, 2021 2.120 2.190 2.100 2.110 218,077 -0.02(-0.94%)
Aug 23, 2021 2.050 2.190 2.050 2.130 288,084 +0.08(+3.90%)
Aug 20, 2021 2.080 2.150 2.040 2.050 306,746 -0.05(-2.38%)
Aug 19, 2021 2.080 2.200 2.070 2.100 273,791 -0.07(-3.23%)
Aug 18, 2021 2.270 2.270 2.150 2.170 554,783 +0.13(+6.37%)
Aug 17, 2021 2.110 2.220 2.000 2.040 641,959 -0.18(-8.11%)
Aug 16, 2021 2.240 2.270 2.100 2.220 420,588 -0.03(-1.33%)
Aug 13, 2021 2.290 2.290 2.190 2.250 324,433 -0.04(-1.75%)
Aug 12, 2021 2.340 2.380 2.170 2.290 758,405 -0.02(-0.87%)
Aug 11, 2021 2.120 2.350 2.050 2.310 1,017,074 +0.21(+10.00%)
Aug 10, 2021 2.080 2.120 2.050 2.100 249,468 +0.04(+1.94%)
Aug 09, 2021 2.080 2.090 2.020 2.060 310,648 +0.02(+0.98%)
Aug 06, 2021 2.000 2.090 2.000 2.040 207,292 -0.05(-2.39%)
Aug 05, 2021 2.000 2.100 1.990 2.090 251,534 +0.07(+3.47%)
Aug 04, 2021 2.090 2.090 2.000 2.020 311,601 -0.07(-3.35%)
Aug 03, 2021 2.120 2.120 2.050 2.090 269,479 -0.03(-1.42%)
Aug 02, 2021 2.050 2.140 1.970 2.120 445,685 +0.08(+3.92%)
Jul 30, 2021 2.010 2.050 2.000 2.040 264,007 +0.01(+0.49%)
Jul 29, 2021 2.070 2.070 2.010 2.030 386,341 -0.02(-0.98%)
Jul 28, 2021 2.050 2.060 1.980 2.050 526,739 +0.03(+1.49%)
Jul 27, 2021 2.050 2.065 1.900 2.020 902,685 -0.04(-1.94%)
Jul 26, 2021 2.070 2.070 2.010 2.060 376,090 +0.03(+1.48%)
Jul 23, 2021 2.100 2.100 2.010 2.030 620,297 -0.01(-0.49%)
Jul 22, 2021 2.150 2.160 2.022 2.040 728,142 -0.09(-4.23%)
Jul 21, 2021 2.030 2.150 2.030 2.130 441,885 +0.11(+5.49%)
Jul 20, 2021 2.160 2.190 2.010 2.019 732,176 -0.12(-5.65%)
Jul 19, 2021 2.150 2.150 2.090 2.140 363,357 -0.09(-4.04%)
Jul 16, 2021 2.240 2.255 2.180 2.230 326,437 +0.02(+0.90%)
Jul 15, 2021 2.160 2.260 2.100 2.210 368,626 +0.08(+3.76%)
Jul 14, 2021 2.250 2.260 2.060 2.130 1,080,905 -0.14(-6.17%)
Jul 13, 2021 2.270 2.310 2.250 2.270 385,666 -0.03(-1.30%)
Jul 12, 2021 2.400 2.400 2.260 2.300 429,670 -0.08(-3.36%)
Jul 09, 2021 2.370 2.410 2.300 2.380 552,327 +0.05(+2.15%)
Jul 08, 2021 2.300 2.380 2.200 2.330 845,408 -0.06(-2.51%)
Jul 07, 2021 2.460 2.489 2.337 2.390 468,948 -0.09(-3.63%)
Jul 06, 2021 2.350 2.510 2.330 2.480 1,258,405 +0.11(+4.64%)
Jul 02, 2021 2.400 2.440 2.340 2.370 356,136 +0.00(+0.00%)
Jul 01, 2021 2.410 2.460 2.330 2.370 744,660 -0.10(-4.05%)
Jun 30, 2021 2.420 2.590 2.400 2.470 1,217,993 +0.05(+2.07%)
Jun 29, 2021 2.500 2.550 2.412 2.420 781,584 -0.09(-3.59%)
Jun 28, 2021 2.510 2.690 2.410 2.510 1,564,181 +0.03(+1.21%)
Jun 25, 2021 2.580 2.580 2.450 2.480 878,635 -0.06(-2.36%)
Jun 24, 2021 2.530 2.580 2.420 2.540 1,422,299 +0.05(+2.01%)
Jun 23, 2021 2.530 2.590 2.410 2.490 1,600,759 +0.08(+3.32%)
Jun 22, 2021 2.350 2.460 2.280 2.410 1,890,240 +0.15(+6.64%)
Jun 21, 2021 2.150 2.270 2.100 2.260 1,392,471 +0.15(+7.11%)
Jun 18, 2021 2.300 2.300 2.110 2.110 2,915,320 -0.19(-8.26%)
Jun 17, 2021 2.980 3.190 2.260 2.300 34,144,896 +0.03(+1.32%)
Jun 16, 2021 2.470 2.470 2.240 2.270 363,143 -0.17(-6.97%)
Jun 15, 2021 2.500 2.500 2.400 2.440 157,720 +0.09(+3.83%)
Jun 14, 2021 2.420 2.448 2.330 2.350 438,640 -0.11(-4.47%)
Jun 11, 2021 2.560 2.640 2.400 2.460 579,117 -0.16(-6.11%)
Jun 10, 2021 2.650 2.650 2.500 2.620 398,437 +0.02(+0.77%)
Jun 09, 2021 2.750 2.780 2.550 2.600 771,966 -0.06(-2.26%)
Jun 08, 2021 2.740 2.740 2.600 2.660 665,916 +0.11(+4.31%)
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.