KULR Technology Group Inc (KULR) Historical Stock Data
1.39 ↓0.02 (-1.42%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KULR is up 2.44% a day on average. There have been 17 days where KULR Technology Group Inc closed green and 13 days where KULR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 1.45 | 1.39 | ↓$0.06 (-4.14%) | 1.33 | 1.54 | 37.68M |
| 2024-12-02 | 1.63 | 1.41 | ↓$0.22 (-13.50%) | 1.33 | 1.75 | 141.20M |
| 2024-11-29 | 0.73 | 1.16 | ↑$0.43 (58.88%) | 0.73 | 1.20 | 79.53M |
| 2024-11-27 | 0.75 | 0.72 | ↓$0.03 (-4.00%) | 0.61 | 0.79 | 27.36M |
| 2024-11-26 | 0.80 | 0.77 | ↓$0.03 (-4.15%) | 0.71 | 0.97 | 115.39M |
| 2024-11-25 | 0.66 | 0.79 | ↑$0.13 (19.68%) | 0.60 | 0.85 | 472.78M |
| 2024-11-22 | 0.43 | 0.45 | ↑$0.02 (3.51%) | 0.41 | 0.47 | 25.22M |
| 2024-11-21 | 0.40 | 0.42 | ↑$0.02 (4.25%) | 0.39 | 0.43 | 16.74M |
| 2024-11-20 | 0.35 | 0.39 | ↑$0.04 (11.35%) | 0.34 | 0.39 | 16.16M |
| 2024-11-19 | 0.34 | 0.33 | ↓$0.01 (-4.21%) | 0.31 | 0.34 | 6M |
| 2024-11-18 | 0.39 | 0.35 | ↓$0.05 (-11.54%) | 0.33 | 0.39 | 9.18M |
| 2024-11-15 | 0.39 | 0.39 | ↓$0.00 (-0.03%) | 0.37 | 0.40 | 5.49M |
| 2024-11-14 | 0.43 | 0.38 | ↓$0.05 (-10.90%) | 0.36 | 0.44 | 11.08M |
| 2024-11-13 | 0.46 | 0.49 | ↑$0.03 (7.52%) | 0.42 | 0.50 | 16.54M |
| 2024-11-12 | 0.48 | 0.46 | ↓$0.03 (-5.39%) | 0.36 | 0.48 | 13.92M |
| 2024-11-11 | 0.41 | 0.46 | ↑$0.05 (11.60%) | 0.38 | 0.47 | 18.97M |
| 2024-11-08 | 0.32 | 0.36 | ↑$0.04 (12.50%) | 0.32 | 0.36 | 7.25M |
| 2024-11-07 | 0.31 | 0.32 | ↑$0.01 (2.32%) | 0.31 | 0.32 | 3.79M |
| 2024-11-06 | 0.30 | 0.30 | ↑$0.00 (0.77%) | 0.29 | 0.30 | 3.56M |
| 2024-11-05 | 0.29 | 0.29 | ↑$0.00 (0.83%) | 0.28 | 0.30 | 1.20M |
| 2024-11-04 | 0.28 | 0.29 | ↑$0.00 (1.38%) | 0.28 | 0.29 | 2M |
| 2024-11-01 | 0.28 | 0.28 | ↑$0.00 (0.54%) | 0.27 | 0.28 | 1.09M |
| 2024-10-31 | 0.29 | 0.28 | ↓$0.01 (-2.49%) | 0.27 | 0.29 | 1.80M |
| 2024-10-30 | 0.29 | 0.28 | ↓$0.01 (-2.92%) | 0.28 | 0.30 | 1.85M |
| 2024-10-29 | 0.31 | 0.29 | ↓$0.02 (-6.16%) | 0.29 | 0.31 | 2.51M |
| 2024-10-28 | 0.29 | 0.30 | ↑$0.02 (6.54%) | 0.28 | 0.31 | 3.70M |
| 2024-10-25 | 0.29 | 0.28 | ↓$0.01 (-2.50%) | 0.28 | 0.29 | 1.85M |
| 2024-10-24 | 0.28 | 0.29 | ↑$0.01 (2.41%) | 0.28 | 0.29 | 1.31M |
| 2024-10-23 | 0.29 | 0.29 | ↑$0.00 (0.70%) | 0.28 | 0.30 | 1.13M |
| 2024-10-22 | 0.29 | 0.29 | ↑$0.00 (0.38%) | 0.28 | 0.30 | 2.13M |
Create an account or log in to view more rows.
$KULR I like green candles on my birthday cake
$KULR Wish I shorted
$KULR watch for another rejection up here
$KULR slap the ask.
$KULR come to papa
$KULR who loaded up??
$KULR i am trading for a better future!
$KULR let’s gooooo
$KULR you wanna be a successful trader close your trades green
$KULR Going up