KULR Technology Group Inc (KULR) Historical Stock Data
0.47 ↓0.05 (-10.32%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, KULR is up 1.14% a day on average. There have been 11 days where KULR Technology Group Inc closed green and 19 days where KULR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 0.66 | 0.59 | ↓$0.07 (-10.69%) | 0.55 | 0.67 | 12.23M |
| 2024-04-04 | 0.73 | 0.70 | ↓$0.04 (-4.94%) | 0.66 | 0.77 | 11.02M |
| 2024-04-03 | 0.65 | 0.71 | ↑$0.06 (8.78%) | 0.58 | 0.83 | 32.86M |
| 2024-04-02 | 0.43 | 0.70 | ↑$0.27 (63.72%) | 0.41 | 0.75 | 106.04M |
| 2024-04-01 | 0.40 | 0.41 | ↑$0.01 (2.50%) | 0.35 | 0.43 | 14.14M |
| 2024-03-29 | 0.40 | 0.38 | ↓$0.02 (-5.85%) | 0.35 | 0.43 | 12.74M |
| 2024-03-28 | 0.40 | 0.38 | ↓$0.02 (-5.85%) | 0.35 | 0.43 | 12.72M |
| 2024-03-27 | 0.41 | 0.41 | ↑$0.00 (0.00%) | 0.35 | 0.42 | 20.59M |
| 2024-03-26 | 0.43 | 0.42 | ↓$0.01 (-1.17%) | 0.36 | 0.47 | 87.54M |
| 2024-03-25 | 0.24 | 0.33 | ↑$0.09 (35.46%) | 0.21 | 0.43 | 126.12M |
| 2024-03-22 | 0.24 | 0.21 | ↓$0.03 (-12.92%) | 0.21 | 0.24 | 10.47M |
| 2024-03-21 | 0.23 | 0.22 | ↓$0.01 (-3.70%) | 0.21 | 0.26 | 21.71M |
| 2024-03-20 | 0.16 | 0.21 | ↑$0.05 (27.80%) | 0.16 | 0.22 | 11.29M |
| 2024-03-19 | 0.17 | 0.16 | ↓$0.01 (-6.18%) | 0.15 | 0.17 | 5.36M |
| 2024-03-18 | 0.16 | 0.15 | ↓$0.01 (-3.66%) | 0.14 | 0.17 | 4.96M |
| 2024-03-15 | 0.17 | 0.15 | ↓$0.02 (-9.12%) | 0.15 | 0.17 | 5.23M |
| 2024-03-14 | 0.20 | 0.17 | ↓$0.03 (-15.00%) | 0.15 | 0.20 | 44.83M |
Create an account or log in to view more rows.
$KULR you wanna be a successful trader close your trades green
$KULR Going up
$KULR Call or puts monday?
$KULR wow
$KULR bounce it!!
$KULR day trade is ok to buy here but sell later
$KULR I can wait.
$KULR I mean ... head and shoulders .....
$KULR HOLDING STRONG FOR ALL OF YOU
$KULR check out the one month chart.
Perfect bull flag.