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

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

2.950 +0.710 (+31.70%)
Official Closing Price Updated: 8:00 PM EST, Dec 20, 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 (%)
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.