KULR Technology Group, Inc. Common Stock (KULR)
2.1801
-0.0099 (-0.45%)
Kulr Technology Group Inc is a company specializing in thermal management and battery safety solutions for various applications, particularly in the aerospace, automotive, and consumer electronics sectors
Through its innovative technologies, including advanced materials and engineering solutions, Kulr aims to enhance the safety and performance of batteries, especially lithium-ion batteries, by reducing the risks of thermal runaway and improving overall energy efficiency. The company focuses on providing comprehensive solutions that address the challenges of transporting and storing energy, making it a key player in the growing demand for safe and reliable energy systems.
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
1/30/2025 | 2.06 | 2.22 | 2.01 | 2.19 | 11,613,407 | 2.19 |
1/29/2025 | 2.10 | 2.16 | 1.97 | 2.03 | 13,910,408 | 2.03 |
1/28/2025 | 2.24 | 2.27 | 2.12 | 2.18 | 9,941,361 | 2.18 |
1/27/2025 | 2.34 | 2.42 | 2.15 | 2.20 | 16,254,595 | 2.20 |
1/24/2025 | 2.46 | 2.70 | 2.43 | 2.46 | 17,623,829 | 2.46 |
1/23/2025 | 2.52 | 2.54 | 2.38 | 2.44 | 11,397,922 | 2.44 |
1/22/2025 | 2.48 | 2.72 | 2.43 | 2.56 | 24,634,924 | 2.56 |
1/21/2025 | 2.15 | 2.42 | 2.03 | 2.40 | 26,102,116 | 2.40 |
1/17/2025 | 2.62 | 2.62 | 2.25 | 2.28 | 21,269,637 | 2.28 |
1/16/2025 | 2.35 | 2.69 | 2.31 | 2.48 | 32,026,091 | 2.48 |
1/15/2025 | 2.50 | 2.51 | 2.24 | 2.30 | 27,403,713 | 2.30 |
1/14/2025 | 2.74 | 2.76 | 2.27 | 2.32 | 33,022,269 | 2.32 |
1/13/2025 | 2.13 | 2.25 | 1.81 | 2.21 | 31,249,799 | 2.21 |
1/10/2025 | 2.54 | 2.63 | 2.30 | 2.41 | 28,153,798 | 2.41 |
1/08/2025 | 3.00 | 3.17 | 2.70 | 2.78 | 27,700,431 | 2.78 |
1/07/2025 | 3.40 | 3.44 | 3.12 | 3.26 | 20,035,773 | 3.26 |
1/06/2025 | 3.85 | 3.98 | 3.36 | 3.47 | 47,364,488 | 3.47 |
1/03/2025 | 3.10 | 3.71 | 3.00 | 3.32 | 48,282,975 | 3.32 |
1/02/2025 | 3.86 | 3.90 | 2.88 | 3.04 | 49,631,899 | 3.04 |
12/31/2024 | 4.14 | 0.00 | 4.14 | 3.55 | 0 | 3.55 |
12/30/2024 | 4.50 | 4.50 | 4.04 | 4.14 | 40,558,380 | 4.14 |
12/27/2024 | 5.35 | 5.49 | 4.26 | 4.66 | 77,614,546 | 4.66 |
12/26/2024 | 3.52 | 4.94 | 3.43 | 4.80 | 107,885,142 | 4.80 |
12/24/2024 | 2.85 | 3.50 | 2.65 | 3.42 | 43,029,216 | 3.42 |
12/23/2024 | 2.98 | 3.05 | 2.68 | 2.83 | 42,039,430 | 2.83 |
12/20/2024 | 2.30 | 2.95 | 2.15 | 2.95 | 80,226,648 | 2.95 |
12/19/2024 | 2.90 | 3.07 | 2.06 | 2.23 | 114,665,683 | 2.23 |
12/18/2024 | 1.50 | 2.64 | 1.47 | 2.08 | 134,844,583 | 2.08 |
12/17/2024 | 1.53 | 1.54 | 1.31 | 1.44 | 28,731,056 | 1.44 |
12/16/2024 | 1.21 | 1.49 | 1.19 | 1.43 | 39,620,862 | 1.43 |
12/13/2024 | 1.19 | 1.21 | 1.11 | 1.18 | 10,738,459 | 1.18 |
12/12/2024 | 1.21 | 1.24 | 1.16 | 1.16 | 12,658,849 | 1.16 |
12/11/2024 | 1.28 | 1.28 | 1.16 | 1.22 | 14,952,797 | 1.22 |
12/10/2024 | 1.19 | 1.26 | 1.10 | 1.24 | 29,652,001 | 1.24 |
12/09/2024 | 1.29 | 1.33 | 1.16 | 1.18 | 19,642,325 | 1.18 |
12/06/2024 | 1.31 | 1.34 | 1.20 | 1.28 | 20,143,476 | 1.28 |
12/05/2024 | 1.25 | 1.35 | 1.21 | 1.32 | 26,901,636 | 1.32 |
12/04/2024 | 1.28 | 1.28 | 0.96 | 1.14 | 46,880,741 | 1.14 |
12/03/2024 | 1.45 | 1.54 | 1.33 | 1.39 | 37,512,575 | 1.39 |
12/02/2024 | 1.63 | 1.75 | 1.33 | 1.41 | 140,739,129 | 1.41 |
11/29/2024 | 0.73 | 1.20 | 0.73 | 1.16 | 79,531,220 | 1.16 |
11/27/2024 | 0.75 | 0.79 | 0.60 | 0.72 | 27,444,809 | 0.72 |
11/26/2024 | 0.80 | 0.97 | 0.71 | 0.77 | 115,085,704 | 0.77 |
11/25/2024 | 0.66 | 0.85 | 0.60 | 0.79 | 471,957,144 | 0.79 |
11/22/2024 | 0.43 | 0.47 | 0.41 | 0.45 | 25,440,221 | 0.45 |
11/21/2024 | 0.40 | 0.43 | 0.39 | 0.42 | 16,622,710 | 0.42 |
11/20/2024 | 0.35 | 0.39 | 0.34 | 0.39 | 15,857,623 | 0.39 |
11/19/2024 | 0.34 | 0.34 | 0.31 | 0.33 | 5,957,500 | 0.33 |
11/18/2024 | 0.39 | 0.39 | 0.33 | 0.34 | 9,168,803 | 0.34 |
11/15/2024 | 0.39 | 0.40 | 0.36 | 0.39 | 5,494,972 | 0.39 |
11/14/2024 | 0.43 | 0.43 | 0.36 | 0.38 | 11,056,176 | 0.38 |
11/13/2024 | 0.46 | 0.50 | 0.42 | 0.49 | 16,292,943 | 0.49 |
11/12/2024 | 0.48 | 0.48 | 0.36 | 0.46 | 13,781,003 | 0.46 |
11/11/2024 | 0.41 | 0.47 | 0.38 | 0.46 | 18,836,431 | 0.46 |
11/08/2024 | 0.32 | 0.36 | 0.32 | 0.36 | 7,265,278 | 0.36 |
11/07/2024 | 0.31 | 0.32 | 0.31 | 0.32 | 3,722,869 | 0.32 |
11/06/2024 | 0.30 | 0.30 | 0.29 | 0.30 | 3,536,134 | 0.30 |
11/05/2024 | 0.29 | 0.30 | 0.28 | 0.29 | 1,189,640 | 0.29 |
11/04/2024 | 0.28 | 0.29 | 0.28 | 0.29 | 1,979,399 | 0.29 |
11/01/2024 | 0.28 | 0.28 | 0.27 | 0.28 | 1,094,400 | 0.28 |
10/31/2024 | 0.28 | 0.29 | 0.27 | 0.28 | 1,801,918 | 0.28 |