KULR(KULR)
KULR
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $2.31 | $2.32 | $2.15 | $2.16 | 964,335 |
| 10/12/2026 | $2.43 | $2.43 | $2.31 | $2.33 | 728,182 |
| 10/9/2026 | $2.51 | $2.53 | $2.39 | $2.46 | 520,874 |
| 10/8/2026 | $2.56 | $2.59 | $2.46 | $2.46 | 915,315 |
| 10/7/2026 | $2.55 | $2.61 | $2.53 | $2.59 | 515,646 |
| 10/6/2026 | $2.57 | $2.62 | $2.53 | $2.59 | 570,224 |
| 10/5/2026 | $2.63 | $2.64 | $2.50 | $2.55 | 708,828 |
| 10/2/2026 | $2.64 | $2.69 | $2.59 | $2.65 | 518,018 |
| 10/1/2026 | $2.55 | $2.63 | $2.51 | $2.58 | 848,024 |
| 9/30/2026 | $2.49 | $2.58 | $2.49 | $2.53 | 505,053 |
| 9/29/2026 | $2.49 | $2.53 | $2.47 | $2.50 | 513,876 |
| 9/28/2026 | $2.41 | $2.50 | $2.40 | $2.45 | 493,152 |
| 9/25/2026 | $2.51 | $2.54 | $2.44 | $2.44 | 466,325 |
| 9/24/2026 | $2.40 | $2.54 | $2.40 | $2.50 | 791,283 |
| 9/23/2026 | $2.44 | $2.48 | $2.40 | $2.41 | 512,454 |
| 9/22/2026 | $2.42 | $2.49 | $2.42 | $2.44 | 798,851 |
| 9/21/2026 | $2.41 | $2.46 | $2.38 | $2.42 | 751,793 |
| 9/18/2026 | $2.42 | $2.45 | $2.34 | $2.37 | 585,333 |
| 9/17/2026 | $2.34 | $2.46 | $2.34 | $2.41 | 626,184 |
| 9/16/2026 | $2.34 | $2.34 | $2.25 | $2.28 | 479,614 |
| 9/15/2026 | $2.35 | $2.37 | $2.23 | $2.30 | 722,782 |
| 9/14/2026 | $2.33 | $2.43 | $2.32 | $2.38 | 767,997 |
| 9/11/2026 | $2.41 | $2.44 | $2.36 | $2.38 | 753,214 |
| 9/10/2026 | $2.31 | $2.40 | $2.30 | $2.35 | 339,724 |
| 9/9/2026 | $2.45 | $2.48 | $2.33 | $2.35 | 840,010 |
| 9/8/2026 | $2.54 | $2.57 | $2.48 | $2.50 | 745,423 |
| 9/4/2026 | $2.54 | $2.59 | $2.51 | $2.55 | 508,807 |
| 9/3/2026 | $2.53 | $2.62 | $2.53 | $2.55 | 489,330 |
| 9/2/2026 | $2.47 | $2.51 | $2.44 | $2.49 | 631,848 |
| 9/1/2026 | $2.49 | $2.50 | $2.35 | $2.44 | 555,021 |
| 8/31/2026 | $2.57 | $2.61 | $2.50 | $2.52 | 565,448 |
| 8/28/2026 | $2.64 | $2.69 | $2.58 | $2.58 | 647,083 |
| 8/27/2026 | $2.70 | $2.75 | $2.63 | $2.66 | 795,412 |
| 8/26/2026 | $2.72 | $2.76 | $2.64 | $2.67 | 445,088 |
| 8/25/2026 | $2.63 | $2.79 | $2.61 | $2.72 | 942,958 |
| 8/24/2026 | $2.57 | $2.71 | $2.54 | $2.58 | 949,383 |
| 8/21/2026 | $2.66 | $2.73 | $2.55 | $2.56 | 1.04M |
| 8/20/2026 | $2.66 | $2.72 | $2.56 | $2.62 | 840,700 |
| 8/19/2026 | $2.55 | $2.66 | $2.52 | $2.65 | 992,843 |
| 8/18/2026 | $2.53 | $2.60 | $2.49 | $2.57 | 634,900 |
| 8/17/2026 | $2.63 | $2.65 | $2.50 | $2.62 | 970,830 |
| 8/14/2026 | $2.50 | $2.69 | $2.31 | $2.64 | 3.62M |
| 8/13/2026 | $2.98 | $3.16 | $2.95 | $2.97 | 2.27M |
| 8/12/2026 | $2.89 | $2.99 | $2.85 | $2.97 | 1.16M |
| 8/11/2026 | $2.76 | $2.84 | $2.71 | $2.80 | 861,425 |
| 8/10/2026 | $2.90 | $2.94 | $2.71 | $2.74 | 1.32M |
| 8/7/2026 | $2.80 | $2.95 | $2.74 | $2.92 | 1.05M |
| 8/6/2026 | $2.75 | $2.85 | $2.67 | $2.76 | 539,547 |
| 8/5/2026 | $2.85 | $2.85 | $2.74 | $2.75 | 589,400 |
| 8/4/2026 | $2.80 | $2.92 | $2.75 | $2.81 | 1.23M |
| 8/3/2026 | $2.67 | $2.85 | $2.65 | $2.78 | 916,106 |
| 7/31/2026 | $2.66 | $2.74 | $2.59 | $2.65 | 739,400 |
| 7/30/2026 | $2.44 | $2.65 | $2.44 | $2.59 | 815,820 |
| 7/29/2026 | $2.52 | $2.55 | $2.35 | $2.42 | 1.12M |
| 7/28/2026 | $2.59 | $2.62 | $2.46 | $2.53 | 763,868 |
| 7/27/2026 | $2.59 | $2.65 | $2.53 | $2.63 | 633,176 |
| 7/24/2026 | $2.79 | $2.82 | $2.49 | $2.52 | 1.28M |
| 7/23/2026 | $2.89 | $3.05 | $2.75 | $2.77 | 1.26M |
| 7/22/2026 | $2.89 | $3.14 | $2.89 | $2.92 | 1.17M |
| 7/21/2026 | $2.81 | $2.95 | $2.79 | $2.94 | 1.41M |
| 7/20/2026 | $2.63 | $2.82 | $2.61 | $2.76 | 937,627 |
| 7/17/2026 | $2.57 | $2.71 | $2.50 | $2.63 | 799,916 |
| 7/16/2026 | $2.87 | $2.87 | $2.59 | $2.62 | 1.68M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Industrial Stocks
More Industrials stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
