KULR Stock Prices

Data as of Oct 30, 2026

Last

1.64

Change

-0.07

Open

1.63

Previous

1.71

High

1.65

Low

1.59

Bid

-

Ask

-

Volume

334,245

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

1.010

Hist Vol

0.919

Opt Volume

104

Open Int

22,140

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 30, 2026	1.63	1.65	1.59	1.64	-0.07	334,245	104	1.010	0.919
Oct 29, 2026	1.68	1.75	1.64	1.71	+0.02	385,117	151	1.121	0.919
Oct 28, 2026	1.71	1.71	1.62	1.69	+0.03	363,997	130	1.044	0.919
Oct 27, 2026	1.59	1.72	1.59	1.66	+0.12	788,532	161	1.174	0.921
Oct 26, 2026	1.59	1.62	1.54	1.54	-0.05	512,134	846	1.274	0.917
Oct 23, 2026	1.57	1.61	1.50	1.59	+0.00	536,162	478	1.092	0.917
Oct 22, 2026	1.72	1.75	1.58	1.59	-0.16	1,067,270	146	1.009	0.917
Oct 21, 2026	1.76	1.77	1.71	1.75	+0.02	766,930	182	1.045	0.913
Oct 20, 2026	1.79	1.86	1.73	1.73	-0.07	682,271	695	1.015	0.914
Oct 19, 2026	1.80	1.90	1.79	1.80	+0.07	835,989	652	0.976	0.915
Oct 16, 2026	1.89	1.90	1.73	1.73	-0.13	1,106,088	783	1.038	0.915
Oct 15, 2026	1.98	1.99	1.85	1.86	-0.13	1,767,338	275	1.017	0.921
Oct 14, 2026	2.10	2.11	1.96	1.99	-0.17	1,293,669	512	1.147	0.920
Oct 13, 2026	2.31	2.32	2.15	2.16	-0.17	961,057	762	1.034	0.917
Oct 12, 2026	2.43	2.43	2.31	2.33	-0.13	714,847	348	1.181	0.921
Oct 9, 2026	2.51	2.53	2.39	2.46	+0.00	513,021	130	1.110	0.924
Oct 8, 2026	2.56	2.59	2.46	2.46	-0.13	910,956	374	1.364	0.925
Oct 7, 2026	2.55	2.61	2.53	2.59	+0.00	514,154	185	1.105	0.924
Oct 6, 2026	2.57	2.62	2.53	2.59	+0.04	567,282	132	1.005	0.928
Oct 5, 2026	2.63	2.64	2.50	2.55	-0.10	706,980	128	1.046	0.927
Oct 2, 2026	2.64	2.69	2.59	2.65	+0.00	514,202	682	0.956	0.938
Oct 1, 2026	2.55	2.63	2.51	2.58	+0.05	840,489	221	1.047	0.942
Sep 30, 2026	2.49	2.58	2.49	2.53	+0.03	500,570	282	0.968	0.941
Sep 29, 2026	2.49	2.53	2.47	2.50	+0.05	508,546	273	0.898	0.943
Sep 28, 2026	2.41	2.50	2.40	2.45	+0.01	491,205	335	1.004	0.943
Sep 25, 2026	2.51	2.54	2.44	2.44	-0.06	455,022	147	1.010	0.943
Sep 24, 2026	2.40	2.54	2.40	2.50	+0.09	782,480	321	0.945	0.944
Sep 23, 2026	2.44	2.48	2.40	2.41	-0.03	501,381	208	1.011	0.944
Sep 22, 2026	2.42	2.49	2.42	2.44	+0.02	797,716	295	0.921	0.944
Sep 21, 2026	2.41	2.46	2.38	2.42	+0.05	745,181	1,383	1.057	0.944
Sep 18, 2026	2.42	2.45	2.34	2.37	-0.04	581,379	84	1.109	0.944
Sep 17, 2026	2.34	2.46	2.34	2.41	+0.13	623,217	143	0.966	0.945
Sep 16, 2026	2.34	2.34	2.25	2.28	-0.02	478,091	116	0.959	0.943
Sep 15, 2026	2.35	2.37	2.23	2.30	-0.08	721,296	367	1.030	0.943
Sep 14, 2026	2.33	2.43	2.32	2.38	+0.01	764,425	327	1.137	0.942
Sep 11, 2026	2.41	2.44	2.36	2.37	+0.02	751,258	84	1.015	0.942
Sep 10, 2026	2.31	2.40	2.30	2.35	+0.00	338,494	311	0.948	0.943
Sep 9, 2026	2.45	2.48	2.33	2.35	-0.15	821,412	587	0.903	0.944
Sep 8, 2026	2.54	2.57	2.48	2.50	+0.00	739,576	462	1.144	0.942
Sep 4, 2026	2.54	2.59	2.51	2.55	+0.00	503,669	313	1.000	0.945
Sep 3, 2026	2.53	2.62	2.53	2.55	+0.06	480,875	157	0.998	0.945
Sep 2, 2026	2.47	2.51	2.44	2.49	+0.05	629,230	196	0.949	0.945
Sep 1, 2026	2.49	2.50	2.35	2.44	-0.08	554,387	204	1.064	0.944
Aug 31, 2026	2.57	2.61	2.50	2.52	-0.06	557,071	143	0.974	0.946
Aug 28, 2026	2.64	2.69	2.58	2.58	-0.08	640,060	161	1.080	0.946
Aug 27, 2026	2.70	2.75	2.63	2.66	-0.01	788,766	227	0.966	0.946
Aug 26, 2026	2.72	2.76	2.64	2.67	-0.05	439,027	330	0.929	0.946
Aug 25, 2026	2.63	2.79	2.61	2.72	+0.14	940,581	963	1.004	0.946
Aug 24, 2026	2.57	2.71	2.54	2.58	+0.02	938,869	1,064	1.040	0.945
Aug 21, 2026	2.66	2.73	2.55	2.56	-0.06	1,009,151	1,352	1.057	0.947
Aug 20, 2026	2.66	2.72	2.56	2.62	-0.03	825,171	509	0.954	0.948
Aug 19, 2026	2.55	2.66	2.52	2.65	+0.08	936,905	390	1.089	0.948
Aug 18, 2026	2.53	2.60	2.49	2.57	-0.05	633,687	504	1.027	0.947
Aug 17, 2026	2.63	2.65	2.50	2.62	-0.02	959,771	679	1.036	0.947
Aug 14, 2026	2.50	2.69	2.31	2.64	-0.33	3,604,970	2,928	1.076	0.947
Aug 13, 2026	2.98	3.16	2.95	2.97	+0.00	1,793,831	4,087	1.765	0.941
Aug 12, 2026	2.89	2.99	2.85	2.97	+0.17	1,140,148	725	1.489	0.941
Aug 11, 2026	2.76	2.84	2.71	2.80	+0.06	844,794	357	1.449	0.939
Aug 10, 2026	2.90	2.94	2.71	2.74	-0.18	1,296,641	377	1.373	0.938
Aug 7, 2026	2.80	2.95	2.74	2.92	+0.16	1,042,253	299	1.335	0.938
Aug 6, 2026	2.75	2.85	2.67	2.76	+0.01	531,756	171	1.310	0.938
Aug 5, 2026	2.85	2.85	2.74	2.75	-0.06	584,104	99	1.403	0.940
Aug 4, 2026	2.80	2.92	2.75	2.81	+0.03	1,220,941	323	1.324	0.940
Aug 3, 2026	2.67	2.85	2.65	2.78	+0.13	910,367	249	1.429	0.940
Jul 31, 2026	2.66	2.74	2.59	2.65	+0.06	733,289	189	1.266	0.939
Jul 30, 2026	2.44	2.65	2.44	2.59	+0.17	806,559	354	1.431	0.939

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.