KULR(KULR)
KULR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $3.72 | $3.76 | $3.43 | $3.62 | 2.08M |
| 5/19/2026 | $3.92 | $4.05 | $3.54 | $3.63 | 2.76M |
| 5/18/2026 | $3.92 | $4.30 | $3.77 | $3.92 | 5.92M |
| 5/15/2026 | $3.52 | $3.84 | $3.43 | $3.60 | 2.34M |
| 5/14/2026 | $4.20 | $4.29 | $3.72 | $3.81 | 5.58M |
| 5/13/2026 | $3.34 | $4.06 | $3.34 | $4.05 | 6.79M |
| 5/12/2026 | $3.28 | $3.33 | $3.00 | $3.19 | 1.96M |
| 5/11/2026 | $2.90 | $3.48 | $2.83 | $3.33 | 3.84M |
| 5/8/2026 | $2.75 | $2.93 | $2.72 | $2.89 | 1.20M |
| 5/7/2026 | $2.82 | $2.83 | $2.70 | $2.73 | 1.15M |
| 5/6/2026 | $2.82 | $2.90 | $2.70 | $2.85 | 1.04M |
| 5/5/2026 | $2.86 | $2.86 | $2.66 | $2.79 | 972,200 |
| 5/4/2026 | $2.67 | $2.94 | $2.62 | $2.82 | 1.76M |
| 5/1/2026 | $2.62 | $2.74 | $2.54 | $2.68 | 1.24M |
| 4/30/2026 | $2.42 | $2.75 | $2.42 | $2.58 | 2.11M |
| 4/29/2026 | $2.46 | $2.59 | $2.37 | $2.41 | 1.28M |
| 4/28/2026 | $2.40 | $2.43 | $2.32 | $2.43 | 532,744 |
| 4/27/2026 | $2.42 | $2.48 | $2.35 | $2.42 | 757,614 |
| 4/24/2026 | $2.50 | $2.52 | $2.40 | $2.41 | 813,226 |
| 4/23/2026 | $2.71 | $2.74 | $2.42 | $2.47 | 1.30M |
| 4/22/2026 | $2.67 | $2.87 | $2.66 | $2.72 | 1.55M |
| 4/21/2026 | $2.60 | $2.79 | $2.56 | $2.58 | 1.23M |
| 4/20/2026 | $2.48 | $2.61 | $2.44 | $2.60 | 1.04M |
| 4/17/2026 | $2.56 | $2.68 | $2.52 | $2.56 | 1.61M |
| 4/16/2026 | $2.59 | $2.59 | $2.39 | $2.49 | 1.78M |
| 4/15/2026 | $2.38 | $2.66 | $2.37 | $2.64 | 2.17M |
| 4/14/2026 | $2.38 | $2.47 | $2.31 | $2.37 | 1.03M |
| 4/13/2026 | $2.14 | $2.36 | $2.10 | $2.33 | 1.57M |
| 4/10/2026 | $2.13 | $2.21 | $2.11 | $2.16 | 740,824 |
| 4/9/2026 | $2.27 | $2.27 | $2.08 | $2.10 | 1.19M |
| 4/8/2026 | $2.30 | $2.37 | $2.21 | $2.27 | 1.33M |
| 4/7/2026 | $2.19 | $2.28 | $2.08 | $2.15 | 1.22M |
| 4/6/2026 | $2.10 | $2.30 | $2.10 | $2.19 | 1.60M |
| 4/2/2026 | $1.95 | $2.13 | $1.94 | $2.11 | 1.23M |
| 4/1/2026 | $2.08 | $2.20 | $1.96 | $2.02 | 3.58M |
| 3/31/2026 | $2.24 | $2.44 | $2.21 | $2.37 | 2.02M |
| 3/30/2026 | $2.28 | $2.28 | $2.10 | $2.17 | 1.26M |
| 3/27/2026 | $2.35 | $2.40 | $2.23 | $2.24 | 1.00M |
| 3/26/2026 | $2.47 | $2.67 | $2.41 | $2.44 | 1.08M |
| 3/25/2026 | $2.51 | $2.54 | $2.39 | $2.49 | 958,800 |
| 3/24/2026 | $2.48 | $2.51 | $2.40 | $2.45 | 564,900 |
| 3/23/2026 | $2.53 | $2.56 | $2.44 | $2.50 | 913,629 |
| 3/20/2026 | $2.53 | $2.56 | $2.41 | $2.49 | 1.58M |
| 3/19/2026 | $2.52 | $2.58 | $2.45 | $2.54 | 1.15M |
| 3/18/2026 | $2.69 | $2.69 | $2.57 | $2.60 | 1.12M |
| 3/17/2026 | $2.78 | $2.78 | $2.64 | $2.72 | 963,200 |
| 3/16/2026 | $2.84 | $2.85 | $2.74 | $2.78 | 773,549 |
| 3/13/2026 | $2.85 | $2.92 | $2.72 | $2.76 | 990,500 |
| 3/12/2026 | $2.82 | $2.91 | $2.76 | $2.82 | 848,809 |
| 3/11/2026 | $2.81 | $2.93 | $2.78 | $2.82 | 1.02M |
| 3/10/2026 | $2.90 | $2.95 | $2.81 | $2.84 | 614,042 |
| 3/9/2026 | $2.75 | $2.93 | $2.72 | $2.88 | 836,100 |
| 3/6/2026 | $2.86 | $3.00 | $2.81 | $2.82 | 759,346 |
| 3/5/2026 | $3.01 | $3.10 | $2.88 | $3.01 | 1.13M |
| 3/4/2026 | $2.90 | $3.19 | $2.86 | $3.04 | 1.71M |
| 3/3/2026 | $2.78 | $2.91 | $2.74 | $2.83 | 932,800 |
| 3/2/2026 | $2.77 | $2.98 | $2.73 | $2.92 | 935,700 |
| 2/27/2026 | $2.84 | $2.86 | $2.76 | $2.81 | 843,400 |
| 2/26/2026 | $2.92 | $2.98 | $2.83 | $2.93 | 839,524 |
| 2/25/2026 | $3.00 | $3.04 | $2.90 | $2.93 | 763,000 |
| 2/24/2026 | $2.75 | $3.00 | $2.71 | $2.91 | 939,100 |
| 2/23/2026 | $2.90 | $2.90 | $2.72 | $2.77 | 1.00M |
| 2/20/2026 | $2.99 | $3.13 | $2.94 | $2.97 | 1.16M |