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 (%)
Sep 29, 2023 0.3899 0.3899 0.3459 0.3589 646,389 -0.02(-5.55%)
Sep 28, 2023 0.4100 0.4163 0.3800 0.3800 496,420 -0.01(-3.31%)
Sep 27, 2023 0.4149 0.4299 0.3927 0.3930 248,453 -0.02(-5.98%)
Sep 26, 2023 0.4463 0.4600 0.4100 0.4180 630,459 -0.04(-9.15%)
Sep 25, 2023 0.4492 0.4601 0.4301 0.4601 401,272 +0.00(+1.08%)
Sep 22, 2023 0.4500 0.4620 0.4234 0.4552 392,150 +0.01(+1.16%)
Sep 21, 2023 0.4674 0.4700 0.4300 0.4500 312,854 -0.02(-4.28%)
Sep 20, 2023 0.4700 0.4900 0.4508 0.4701 527,762 +0.01(+1.38%)
Sep 19, 2023 0.4641 0.4649 0.4425 0.4637 427,533 -0.00(-0.71%)
Sep 18, 2023 0.4400 0.4670 0.4200 0.4670 889,245 +0.04(+9.88%)
Sep 15, 2023 0.4387 0.4387 0.4050 0.4250 749,206 +0.00(+0.47%)
Sep 14, 2023 0.4100 0.4260 0.4100 0.4230 802,890 +0.02(+5.72%)
Sep 13, 2023 0.3700 0.4450 0.3623 0.4001 4,906,391 -0.18(-31.24%)
Sep 12, 2023 0.5926 0.6700 0.5650 0.5819 952,333 -0.01(-1.51%)
Sep 11, 2023 0.6300 0.6322 0.5820 0.5908 257,208 -0.03(-4.68%)
Sep 08, 2023 0.6382 0.6402 0.6000 0.6198 136,733 -0.00(-0.67%)
Sep 07, 2023 0.6730 0.6730 0.6240 0.6240 271,056 -0.05(-7.39%)
Sep 06, 2023 0.6400 0.6952 0.6280 0.6738 416,804 +0.06(+10.46%)
Sep 05, 2023 0.5836 0.6318 0.5801 0.6100 388,570 +0.03(+4.70%)
Sep 01, 2023 0.5700 0.6070 0.5625 0.5826 326,601 +0.02(+4.02%)
Aug 31, 2023 0.5900 0.6038 0.5600 0.5601 1,178,688 -0.02(-3.11%)
Aug 30, 2023 0.6200 0.6434 0.5619 0.5781 656,627 -0.05(-7.78%)
Aug 29, 2023 0.6081 0.6717 0.5967 0.6269 1,122,814 +0.02(+3.35%)
Aug 28, 2023 0.6469 0.6690 0.5809 0.6066 651,064 -0.04(-6.68%)
Aug 25, 2023 0.6850 0.6994 0.6400 0.6500 452,068 -0.04(-5.11%)
Aug 24, 2023 0.7143 0.7143 0.6706 0.6850 231,437 -0.00(-0.72%)
Aug 23, 2023 0.6600 0.7379 0.6600 0.6900 344,356 -0.00(-0.13%)
Aug 22, 2023 0.7300 0.7499 0.6700 0.6909 408,493 -0.04(-5.36%)
Aug 21, 2023 0.7546 0.7681 0.7221 0.7300 534,972 -0.04(-5.19%)
Aug 18, 2023 0.8000 0.8000 0.7611 0.7700 539,740 -0.03(-3.75%)
Aug 17, 2023 0.8600 0.9200 0.8000 0.8000 4,662,305 -0.28(-25.93%)
Aug 16, 2023 0.9000 1.100 0.8901 1.080 2,253,429 +0.22(+25.44%)
Aug 15, 2023 0.8600 0.8737 0.8029 0.8610 230,845 +0.00(+0.12%)
Aug 14, 2023 0.8200 0.9000 0.8000 0.8600 425,073 +0.04(+4.83%)
Aug 11, 2023 0.7500 0.8300 0.7410 0.8204 444,431 +0.07(+9.68%)
Aug 10, 2023 0.7500 0.7900 0.6800 0.7480 1,545,279 -0.03(-3.23%)
Aug 09, 2023 0.7900 0.8150 0.7555 0.7730 233,789 -0.01(-1.02%)
Aug 08, 2023 0.7900 0.8136 0.7705 0.7810 292,015 -0.02(-2.38%)
Aug 07, 2023 0.8200 0.8500 0.8000 0.8000 439,492 -0.02(-2.68%)
Aug 04, 2023 0.9200 0.9263 0.8210 0.8220 832,120 -0.10(-11.26%)
Aug 03, 2023 0.9200 0.9388 0.8745 0.9263 236,702 +0.01(+0.81%)
Aug 02, 2023 0.9300 0.9799 0.9087 0.9189 179,953 -0.05(-4.82%)
Aug 01, 2023 0.9297 0.9899 0.9297 0.9654 184,887 +0.04(+3.81%)
Jul 31, 2023 0.9200 0.9499 0.9100 0.9300 298,010 +0.02(+1.88%)
Jul 28, 2023 0.9508 0.9508 0.9000 0.9128 181,457 -0.02(-1.85%)
Jul 27, 2023 0.9300 0.9763 0.9100 0.9300 308,006 +0.01(+0.74%)
Jul 26, 2023 0.9118 0.9700 0.9000 0.9232 207,474 -0.01(-0.73%)
Jul 25, 2023 1.000 1.000 0.9100 0.9300 242,291 -0.06(-5.98%)
Jul 24, 2023 1.020 1.050 0.9800 0.9891 313,187 -0.01(-0.94%)
Jul 21, 2023 0.9800 1.030 0.9600 0.9985 197,376 +0.03(+2.94%)
Jul 20, 2023 0.9900 1.060 0.9600 0.9700 354,408 -0.02(-2.02%)
Jul 19, 2023 0.9200 1.040 0.9000 0.9900 490,061 +0.07(+7.61%)
Jul 18, 2023 0.9250 1.100 0.8820 0.9200 1,069,239 +0.00(+0.13%)
Jul 17, 2023 0.8100 0.9375 0.8100 0.9188 584,811 +0.11(+13.29%)
Jul 14, 2023 0.8390 0.8400 0.8100 0.8110 251,272 -0.01(-1.51%)
Jul 13, 2023 0.7900 0.8500 0.7900 0.8234 245,030 +0.02(+2.92%)
Jul 12, 2023 0.7500 0.8300 0.7500 0.8000 248,500 +0.04(+5.61%)
Jul 11, 2023 0.7300 0.7700 0.7222 0.7575 202,008 +0.01(+1.76%)
Jul 10, 2023 0.7547 0.7800 0.7200 0.7444 324,988 -0.02(-2.03%)
Jul 07, 2023 0.7400 0.7730 0.6600 0.7598 520,072 +0.02(+2.68%)
Jul 06, 2023 0.6873 0.8700 0.6722 0.7400 2,570,288 +0.05(+7.67%)
Jul 05, 2023 0.7105 0.7174 0.6800 0.6873 128,896 -0.02(-3.21%)
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.