Stockscreener 앱 받기
1.24
8.82%
-0.12
시간 외 거래:
1.25
0.01
+0.81%
KULR Technology Group Inc 주식 (KULR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-03 | $1.51 | $1.21 | $0.2979 | 14,301,375.0 | -8.82% |
| 2025-02-28 | $1.40 | $1.29 | $0.11 | 11,041,796.0 | -2.16% |
| 2025-02-27 | $1.59 | $1.36 | $0.2269 | 9,071,207.0 | -6.08% |
| 2025-02-26 | $1.59 | $1.37 | $0.22 | 12,924,147.0 | +7.25% |
| 2025-02-25 | $1.63 | $1.26 | $0.37 | 23,215,360.0 | -15.85% |
| 2025-02-24 | $1.90 | $1.63 | $0.27 | 15,485,076.0 | -13.23% |
| 2025-02-21 | $2.08 | $1.88 | $0.20 | 13,147,859.0 | -7.80% |
| 2025-02-20 | $2.10 | $1.96 | $0.136 | 12,092,093.0 | +2.50% |
| 2025-02-19 | $2.09 | $2.00 | $0.09 | 9,797,572.0 | -1.96% |
| 2025-02-18 | $2.22 | $2.00 | $0.22 | 12,931,655.0 | -4.23% |
| 2025-02-14 | $2.28 | $2.10 | $0.18 | 10,889,246.0 | -5.33% |
| 2025-02-13 | $2.37 | $2.13 | $0.235 | 15,558,311.0 | +0.90% |
| 2025-02-12 | $2.37 | $2.20 | $0.17 | 11,396,374.0 | -5.91% |
| 2025-02-11 | $2.57 | $2.29 | $0.2798 | 17,820,969.0 | -8.85% |
| 2025-02-10 | $2.64 | $1.96 | $0.68 | 45,318,850.0 | +28.08% |
| 2025-02-07 | $2.26 | $2.00 | $0.26 | 15,297,429.0 | -1.46% |
| 2025-02-06 | $2.12 | $1.98 | $0.145 | 11,792,183.0 | +3.00% |
| 2025-02-05 | $2.07 | $1.97 | $0.10 | 8,693,959.0 | -2.91% |
| 2025-02-04 | $2.14 | $2.02 | $0.12 | 7,869,216.0 | +0.00% |
| 2025-02-03 | $2.11 | $1.83 | $0.28 | 13,602,230.0 | -0.96% |
KULR Technology Group Inc 주식 (KULR) 연도별 가격 이력
이 심층 분석에서는 KULR Technology Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KULR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 KULR Technology Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
KULR Technology Group Inc 주식 (KULR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03 | $1.51 | $1.21 | $0.2979 | 28,602,750.0 | -8.82% |
| 2025-02 | $2.64 | $1.26 | $1.38 | 277,945,532.0 | -34.62% |
| 2025-01 | $3.98 | $1.81 | $2.17 | 505,114,996.0 | -41.41% |
KULR Technology Group Inc 주식 (KULR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.49 | $0.96 | $4.53 | 1,060,091,828.0 | +256.90% |
| 2024-11 | $1.20 | $0.2701 | $0.9299 | 840,937,802.0 | +317.42% |
| 2024-10 | $0.3394 | $0.27 | $0.0694 | 46,367,737.0 | -2.49% |
| 2024-09 | $0.313 | $0.2211 | $0.0919 | 34,570,001.0 | +11.07% |
| 2024-08 | $0.288 | $0.20 | $0.088 | 51,142,723.0 | -7.90% |
| 2024-07 | $0.4057 | $0.2665 | $0.1392 | 30,623,476.0 | -29.47% |
| 2024-06 | $0.4398 | $0.2536 | $0.1862 | 51,070,841.0 | +21.02% |
| 2024-05 | $0.499 | $0.29 | $0.209 | 86,745,181.0 | -32.48% |
| 2024-04 | $0.90 | $0.345 | $0.555 | 338,143,483.0 | +27.21% |
| 2024-03 | $0.4656 | $0.1321 | $0.3335 | 357,967,460.0 | +153.16% |
| 2024-02 | $0.19 | $0.10 | $0.09 | 42,530,815.0 | -15.48% |
| 2024-01 | $0.217 | $0.17 | $0.047 | 28,403,725.0 | -4.00% |
KULR Technology Group Inc 주식 (KULR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.3488 | $0.179 | $0.1698 | 28,824,842.0 | -36.75% |
| 2023-11 | $0.38 | $0.28 | $0.10 | 10,750,424.0 | +1.11% |
| 2023-10 | $0.435 | $0.281 | $0.154 | 6,097,614.0 | -19.39% |
| 2023-09 | $0.6952 | $0.3459 | $0.3493 | 14,056,234.0 | -35.92% |
| 2023-08 | $1.10 | $0.56 | $0.54 | 17,705,588.0 | -39.77% |
| 2023-07 | $1.10 | $0.6401 | $0.4599 | 8,944,315.0 | +45.31% |
| 2023-06 | $0.74 | $0.609 | $0.131 | 4,251,068.0 | -4.48% |
| 2023-05 | $0.945 | $0.5512 | $0.3938 | 8,613,047.0 | +3.08% |
| 2023-04 | $0.88 | $0.61 | $0.27 | 5,224,661.0 | -25.91% |
| 2023-03 | $1.38 | $0.6611 | $0.7189 | 12,941,609.0 | -33.03% |
| 2023-02 | $1.68 | $1.15 | $0.53 | 12,309,572.0 | +2.34% |
| 2023-01 | $1.45 | $1.16 | $0.29 | 6,579,574.0 | +6.67% |
6.75%
자본화:
|
볼륨(24시간):