Skip to main content

Kulr Technology Group Inc (NY: KULR )

0.3800 -0.0300 (-7.32%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 1.230 1.330 1.180 1.310 1,309,892 +0.07(+5.65%)
Feb 27, 2023 1.180 1.260 1.180 1.240 366,923 +0.05(+4.20%)
Feb 24, 2023 1.180 1.220 1.155 1.190 416,971 -0.03(-2.46%)
Feb 23, 2023 1.240 1.270 1.180 1.220 318,128 -0.03(-2.40%)
Feb 22, 2023 1.150 1.280 1.150 1.250 1,494,495 +0.09(+7.76%)
Feb 21, 2023 1.200 1.229 1.160 1.160 442,748 -0.05(-4.13%)
Feb 17, 2023 1.220 1.240 1.180 1.210 291,347 -0.03(-2.42%)
Feb 16, 2023 1.260 1.260 1.210 1.240 392,697 +0.00(+0.00%)
Feb 15, 2023 1.210 1.280 1.200 1.240 304,037 +0.05(+4.20%)
Feb 14, 2023 1.200 1.240 1.180 1.190 387,043 +0.02(+1.71%)
Feb 13, 2023 1.230 1.230 1.150 1.170 366,876 -0.04(-3.31%)
Feb 10, 2023 1.220 1.245 1.180 1.210 233,964 +0.00(+0.00%)
Feb 09, 2023 1.290 1.290 1.180 1.210 720,078 -0.08(-6.20%)
Feb 08, 2023 1.270 1.320 1.260 1.290 360,693 -0.01(-0.77%)
Feb 07, 2023 1.330 1.330 1.200 1.300 894,492 -0.04(-2.99%)
Feb 06, 2023 1.260 1.680 1.260 1.340 2,846,006 +0.06(+4.69%)
Feb 03, 2023 1.280 1.310 1.260 1.280 253,981 +0.02(+1.59%)
Feb 02, 2023 1.260 1.310 1.240 1.260 579,261 +0.02(+1.61%)
Feb 01, 2023 1.240 1.270 1.240 1.240 293,205 -0.04(-3.13%)
Jan 31, 2023 1.250 1.310 1.240 1.280 172,086 +0.02(+1.59%)
Jan 30, 2023 1.370 1.370 1.260 1.260 249,914 -0.12(-8.70%)
Jan 27, 2023 1.280 1.450 1.280 1.380 943,754 +0.08(+6.15%)
Jan 26, 2023 1.350 1.350 1.290 1.300 149,153 -0.02(-1.52%)
Jan 25, 2023 1.250 1.335 1.250 1.320 220,372 +0.05(+3.94%)
Jan 24, 2023 1.290 1.290 1.250 1.270 242,351 -0.02(-1.55%)
Jan 23, 2023 1.300 1.414 1.290 1.290 869,144 -0.01(-0.77%)
Jan 20, 2023 1.280 1.330 1.260 1.300 218,576 +0.05(+4.00%)
Jan 19, 2023 1.260 1.320 1.240 1.250 245,467 -0.03(-2.34%)
Jan 18, 2023 1.290 1.350 1.270 1.280 244,156 +0.00(+0.00%)
Jan 17, 2023 1.310 1.345 1.270 1.280 300,515 -0.06(-4.48%)
Jan 13, 2023 1.220 1.340 1.220 1.340 271,561 +0.08(+6.35%)
Jan 12, 2023 1.190 1.275 1.190 1.260 266,546 +0.06(+5.00%)
Jan 11, 2023 1.160 1.230 1.160 1.200 537,292 +0.04(+3.45%)
Jan 10, 2023 1.180 1.200 1.160 1.160 298,733 -0.01(-0.85%)
Jan 09, 2023 1.220 1.260 1.170 1.170 285,315 -0.04(-3.31%)
Jan 06, 2023 1.250 1.270 1.200 1.210 318,540 -0.03(-2.42%)
Jan 05, 2023 1.190 1.240 1.185 1.240 266,188 +0.03(+2.48%)
Jan 04, 2023 1.240 1.240 1.190 1.210 150,427 +0.00(+0.00%)
Jan 03, 2023 1.180 1.255 1.180 1.210 301,953 +0.01(+0.83%)
Dec 30, 2022 1.190 1.231 1.170 1.200 226,291 -0.01(-0.83%)
Dec 29, 2022 1.200 1.280 1.190 1.210 342,234 +0.01(+0.83%)
Dec 28, 2022 1.150 1.255 1.150 1.200 429,725 +0.05(+4.35%)
Dec 27, 2022 1.230 1.250 1.150 1.150 242,943 -0.10(-8.00%)
Dec 23, 2022 1.270 1.275 1.230 1.250 209,008 -0.02(-1.57%)
Dec 22, 2022 1.260 1.300 1.230 1.270 407,565 +0.02(+1.60%)
Dec 21, 2022 1.190 1.270 1.180 1.250 306,158 +0.07(+5.93%)
Dec 20, 2022 1.210 1.240 1.160 1.180 507,203 +0.00(+0.00%)
Dec 19, 2022 1.190 1.250 1.154 1.180 497,345 -0.03(-2.48%)
Dec 16, 2022 1.280 1.290 1.180 1.210 662,526 -0.10(-7.63%)
Dec 15, 2022 1.300 1.370 1.300 1.310 244,894 +0.01(+0.77%)
Dec 14, 2022 1.410 1.445 1.300 1.300 474,121 -0.13(-9.09%)
Dec 13, 2022 1.440 1.550 1.400 1.430 471,839 +0.08(+5.93%)
Dec 12, 2022 1.510 1.520 1.350 1.350 678,956 -0.17(-11.18%)
Dec 09, 2022 1.640 1.670 1.510 1.520 389,059 -0.13(-7.88%)
Dec 08, 2022 1.690 1.700 1.630 1.650 438,661 +0.03(+1.85%)
Dec 07, 2022 1.670 1.710 1.610 1.620 361,815 -0.06(-3.57%)
Dec 06, 2022 1.670 1.750 1.660 1.680 235,436 +0.02(+1.20%)
Dec 05, 2022 1.700 1.780 1.650 1.660 255,710 -0.07(-4.05%)
Dec 02, 2022 1.710 1.810 1.700 1.730 250,722 -0.01(-0.57%)
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.