KULR Technology Group Inc (KULR) Historical Stock Data

0.35 ↓0.02 (-5.38%)

As of May 17, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, KULR is down -1.40% a day on average. There have been 12 days where KULR Technology Group Inc closed green and 18 days where KULR closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-17	0.37	0.35	↓$0.02 (-4.53%)	0.34	0.39	4.19M
2024-05-16	0.34	0.37	↑$0.03 (8.82%)	0.33	0.41	8.39M
2024-05-15	0.46	0.47	↑$0.00 (0.95%)	0.44	0.48	7.75M
2024-05-14	0.43	0.45	↑$0.02 (4.18%)	0.43	0.46	4.67M
2024-05-13	0.48	0.46	↓$0.02 (-5.06%)	0.43	0.49	4.77M
2024-05-10	0.50	0.46	↓$0.04 (-8.09%)	0.44	0.50	3.65M
2024-05-09	0.42	0.47	↑$0.05 (11.64%)	0.41	0.48	3.61M
2024-05-08	0.42	0.42	↓$0.00 (-0.64%)	0.41	0.43	2.80M
2024-05-07	0.48	0.43	↓$0.05 (-9.54%)	0.42	0.48	4.38M
2024-05-06	0.46	0.44	↓$0.02 (-4.07%)	0.44	0.47	3.33M
2024-05-03	0.48	0.46	↓$0.02 (-4.34%)	0.44	0.48	3.48M
2024-05-02	0.47	0.48	↑$0.01 (1.27%)	0.46	0.49	3.06M
2024-05-01	0.49	0.47	↓$0.02 (-4.29%)	0.46	0.49	3.49M
2024-04-30	0.50	0.48	↓$0.02 (-3.32%)	0.47	0.51	7.12M
2024-04-29	0.47	0.47	↑$0.00 (0.19%)	0.45	0.48	3.07M
2024-04-26	0.47	0.47	↓$0.00 (-0.83%)	0.46	0.48	2.31M
2024-04-25	0.47	0.47	↑$0.00 (0.65%)	0.45	0.47	3.57M
2024-04-24	0.51	0.47	↓$0.04 (-7.89%)	0.43	0.51	7.08M
2024-04-23	0.50	0.52	↑$0.02 (3.92%)	0.49	0.57	21.28M
2024-04-22	0.46	0.45	↓$0.02 (-3.86%)	0.43	0.49	4.32M
2024-04-19	0.39	0.45	↑$0.06 (14.67%)	0.39	0.46	7.49M
2024-04-18	0.48	0.41	↓$0.07 (-15.00%)	0.38	0.49	7.40M
2024-04-17	0.49	0.48	↓$0.01 (-2.02%)	0.45	0.51	5.48M
2024-04-16	0.59	0.51	↓$0.08 (-14.39%)	0.47	0.59	8.04M
2024-04-15	0.68	0.58	↓$0.09 (-13.88%)	0.56	0.70	11.44M
2024-04-12	0.81	0.80	↓$0.01 (-1.11%)	0.72	0.83	11.75M
2024-04-11	0.84	0.81	↓$0.03 (-3.93%)	0.78	0.90	13.02M
2024-04-10	0.73	0.80	↑$0.07 (10.15%)	0.69	0.85	20.03M
2024-04-09	0.73	0.74	↑$0.01 (1.44%)	0.66	0.75	8.36M
2024-04-08	0.67	0.71	↑$0.05 (7.01%)	0.65	0.79	25.01M