XASE
Datos históricos de KULR Technology Group, Inc.
KULR Technology Group, Inc. · KULR
$2.46
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 23:12:25 UTC
- Variación en el periodo
- −53.58%
- Máximo
- US$5.51
- 15 de octubre de 2025
- Mínimo
- US$1.94
- 2 de abril de 2026
- Volumen medio diario
- 1.7 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.51 | 2.53 | 2.39 | 2.46 | 0.00% | 520,874.289 |
| 8 oct 2026 | 2.56 | 2.59 | 2.46 | 2.46 | −5.02% | 915,315.307 |
| 7 oct 2026 | 2.55 | 2.61 | 2.53 | 2.59 | 0.00% | 515,646.694 |
| 6 oct 2026 | 2.57 | 2.62 | 2.53 | 2.59 | +1.57% | 570,224.246 |
| 5 oct 2026 | 2.63 | 2.64 | 2.50 | 2.55 | −3.77% | 708,828.252 |
| 2 oct 2026 | 2.64 | 2.69 | 2.59 | 2.65 | +2.71% | 518,018.33 |
| 1 oct 2026 | 2.55 | 2.63 | 2.51 | 2.58 | +1.98% | 848,024.84 |
| 30 sep 2026 | 2.49 | 2.58 | 2.49 | 2.53 | +1.20% | 505,053.963 |
| 29 sep 2026 | 2.49 | 2.53 | 2.47 | 2.50 | +2.04% | 513,876.554 |
| 28 sep 2026 | 2.41 | 2.50 | 2.40 | 2.45 | +0.41% | 493,152.051 |
| 25 sep 2026 | 2.51 | 2.54 | 2.44 | 2.44 | −2.40% | 466,325.84 |
| 24 sep 2026 | 2.40 | 2.54 | 2.40 | 2.50 | +3.73% | 791,283.339 |
| 23 sep 2026 | 2.44 | 2.48 | 2.40 | 2.41 | −1.23% | 512,454.73 |
| 22 sep 2026 | 2.42 | 2.49 | 2.42 | 2.44 | +0.83% | 798,851.788 |
| 21 sep 2026 | 2.41 | 2.46 | 2.38 | 2.42 | +2.11% | 751,793.4 |
| 18 sep 2026 | 2.42 | 2.45 | 2.34 | 2.37 | −1.66% | 585,333.247 |
| 17 sep 2026 | 2.34 | 2.46 | 2.34 | 2.41 | +5.70% | 626,184.216 |
| 16 sep 2026 | 2.34 | 2.34 | 2.25 | 2.28 | −0.87% | 479,614.403 |
| 15 sep 2026 | 2.35 | 2.37 | 2.23 | 2.30 | −3.36% | 722,782.229 |
| 14 sep 2026 | 2.33 | 2.43 | 2.32 | 2.38 | 0.00% | 767,997.292 |
| 11 sep 2026 | 2.41 | 2.44 | 2.36 | 2.38 | +1.28% | 753,214.134 |
| 10 sep 2026 | 2.31 | 2.40 | 2.30 | 2.35 | 0.00% | 339,724.921 |
| 9 sep 2026 | 2.45 | 2.48 | 2.33 | 2.35 | −6.00% | 840,010.979 |
| 8 sep 2026 | 2.54 | 2.57 | 2.48 | 2.50 | −1.96% | 745,423.638 |
| 4 sep 2026 | 2.54 | 2.59 | 2.51 | 2.55 | 0.00% | 508,807.513 |
| 3 sep 2026 | 2.53 | 2.62 | 2.53 | 2.55 | +2.41% | 489,330.048 |
| 2 sep 2026 | 2.47 | 2.51 | 2.44 | 2.49 | +2.05% | 631,848.102 |
| 1 sep 2026 | 2.49 | 2.50 | 2.35 | 2.44 | −3.17% | 555,021.197 |
| 31 ago 2026 | 2.57 | 2.61 | 2.50 | 2.52 | −2.33% | 565,448.09 |
| 28 ago 2026 | 2.64 | 2.69 | 2.58 | 2.58 | −3.01% | 647,083.276 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.