Stockscreener 앱 받기
0.387
10.54%
+0.0369
시간 외 거래:
.3781
-0.0089
-2.30%
KULR Technology Group Inc 주식 (KULR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-20 | $0.43 | $0.351 | $0.079 | 7,226,760.0 | +10.54% |
| 2024-05-17 | $0.39 | $0.338 | $0.052 | 4,170,666.0 | -5.38% |
| 2024-05-16 | $0.414 | $0.3301 | $0.0839 | 8,322,527.0 | -20.70% |
| 2024-05-15 | $0.48 | $0.439 | $0.041 | 6,143,240.0 | +3.92% |
| 2024-05-14 | $0.46 | $0.43 | $0.03 | 4,427,391.0 | -1.94% |
| 2024-05-13 | $0.485 | $0.43 | $0.055 | 4,664,813.0 | +0.20% |
| 2024-05-10 | $0.499 | $0.4406 | $0.0584 | 3,583,109.0 | -2.77% |
| 2024-05-09 | $0.48 | $0.41 | $0.07 | 3,567,771.0 | +11.64% |
| 2024-05-08 | $0.4332 | $0.4055 | $0.0277 | 2,764,128.0 | -2.43% |
| 2024-05-07 | $0.477 | $0.4227 | $0.0543 | 4,268,869.0 | -2.22% |
| 2024-05-06 | $0.4661 | $0.4402 | $0.0259 | 3,309,143.0 | -3.65% |
| 2024-05-03 | $0.479 | $0.4396 | $0.0394 | 3,442,425.0 | -4.56% |
| 2024-05-02 | $0.485 | $0.455 | $0.03 | 3,024,691.0 | +2.35% |
| 2024-05-01 | $0.4899 | $0.463 | $0.0269 | 3,451,151.0 | -3.00% |
| 2024-04-30 | $0.508 | $0.4655 | $0.0425 | 7,042,033.0 | +3.11% |
| 2024-04-29 | $0.479 | $0.45 | $0.029 | 2,991,785.0 | +0.75% |
| 2024-04-26 | $0.4838 | $0.455 | $0.0288 | 2,282,315.0 | -0.58% |
| 2024-04-25 | $0.4745 | $0.4499 | $0.0246 | 3,522,294.0 | +0.43% |
| 2024-04-24 | $0.5085 | $0.43 | $0.0785 | 7,028,034.0 | -10.32% |
| 2024-04-23 | $0.57 | $0.49 | $0.08 | 21,229,014.0 | +16.40% |
| 2024-04-22 | $0.4867 | $0.431 | $0.0557 | 4,283,739.0 | -0.18% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $0.499 | $0.3301 | $0.1689 | 69,593,444.0 | -19.94% |
| 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% |
KULR Technology Group Inc 주식 (KULR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.81 | $1.15 | $0.66 | 7,899,323.0 | -30.23% |
| 2022-11 | $2.12 | $1.54 | $0.579 | 9,236,754.0 | -16.10% |
| 2022-10 | $2.22 | $1.02 | $1.20 | 18,928,810.0 | +60.16% |
| 2022-09 | $1.65 | $1.26 | $0.39 | 4,364,218.0 | -11.72% |
| 2022-08 | $1.90 | $1.41 | $0.49 | 5,211,683.0 | -2.03% |
| 2022-07 | $1.73 | $1.37 | $0.36 | 4,414,617.0 | -4.52% |
| 2022-06 | $1.84 | $1.37 | $0.4699 | 5,600,501.0 | -6.06% |
| 2022-05 | $1.80 | $1.18 | $0.62 | 7,054,898.0 | +3.12% |
| 2022-04 | $2.28 | $1.47 | $0.81 | 8,759,118.0 | -26.27% |
| 2022-03 | $2.61 | $2.01 | $0.6001 | 11,317,730.0 | -2.69% |
| 2022-02 | $2.55 | $1.82 | $0.73 | 7,949,029.0 | -0.89% |
| 2022-01 | $3.12 | $1.77 | $1.35 | 17,277,969.0 | -18.48% |
0.07%
자본화:
|
볼륨(24시간):