KULR Technology Group, Inc. (KULR)

KULR Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	0.43	0.47	0.41	0.45	0.45	6.74%	25,440,208
Nov 21, 2024	0.40	0.43	0.39	0.42	0.42	7.61%	16,740,026
Nov 20, 2024	0.35	0.39	0.34	0.39	0.39	18.32%	16,252,087
Nov 19, 2024	0.34	0.34	0.31	0.33	0.33	-5.07%	6,016,297
Nov 18, 2024	0.39	0.39	0.33	0.35	0.35	-11.52%	9,223,703
Nov 15, 2024	0.39	0.40	0.37	0.39	0.39	1.75%	5,494,968
Nov 14, 2024	0.43	0.44	0.36	0.38	0.38	-22.52%	11,099,978
Nov 13, 2024	0.46	0.50	0.42	0.49	0.49	7.97%	16,589,684
Nov 12, 2024	0.48	0.48	0.36	0.46	0.46	-0.37%	13,960,589
Nov 11, 2024	0.41	0.47	0.38	0.46	0.46	27.72%	19,040,447
Nov 8, 2024	0.32	0.36	0.32	0.36	0.36	13.49%	7,265,274
Nov 7, 2024	0.31	0.32	0.31	0.32	0.32	4.93%	3,794,309
Nov 6, 2024	0.30	0.30	0.29	0.30	0.30	4.28%	3,559,320
Nov 5, 2024	0.29	0.30	0.28	0.29	0.29	1.47%	1,202,923
Nov 4, 2024	0.28	0.29	0.28	0.29	0.29	2.22%	2,005,056
Nov 1, 2024	0.28	0.28	0.27	0.28	0.28	0.58%	1,094,400
Oct 31, 2024	0.29	0.29	0.27	0.28	0.28	-1.56%	1,806,748
Oct 30, 2024	0.29	0.30	0.28	0.28	0.28	-2.96%	1,849,847
Oct 29, 2024	0.31	0.31	0.29	0.29	0.29	-4.53%	2,512,586
Oct 28, 2024	0.29	0.31	0.28	0.30	0.30	8.43%	3,703,109
Oct 25, 2024	0.29	0.29	0.28	0.28	0.28	-2.70%	1,858,338
Oct 24, 2024	0.28	0.29	0.28	0.29	0.29	-0.07%	1,308,192
Oct 23, 2024	0.29	0.30	0.28	0.29	0.29	-1.06%	1,132,900
Oct 22, 2024	0.29	0.30	0.28	0.29	0.29	-0.78%	2,125,646
Oct 21, 2024	0.30	0.30	0.29	0.29	0.29	-3.00%	1,481,112
Oct 18, 2024	0.31	0.31	0.30	0.30	0.30	-1.43%	1,659,761
Oct 17, 2024	0.32	0.32	0.30	0.31	0.31	-3.48%	1,829,221
Oct 16, 2024	0.31	0.32	0.30	0.32	0.32	3.87%	2,022,366
Oct 15, 2024	0.31	0.31	0.30	0.31	0.31	-0.94%	1,341,529
Oct 14, 2024	0.32	0.32	0.31	0.31	0.31	-0.35%	1,394,268
Oct 11, 2024	0.31	0.32	0.30	0.31	0.31	2.10%	1,200,712
Oct 10, 2024	0.32	0.32	0.30	0.30	0.30	-2.87%	1,402,289
Oct 9, 2024	0.33	0.33	0.31	0.31	0.31	-4.18%	1,602,470
Oct 8, 2024	0.32	0.34	0.31	0.33	0.33	3.18%	3,401,706
Oct 7, 2024	0.31	0.32	0.30	0.32	0.32	5.77%	2,971,638
Oct 4, 2024	0.30	0.31	0.29	0.30	0.30	2.77%	2,113,028
Oct 3, 2024	0.31	0.31	0.29	0.29	0.29	-5.53%	1,836,038
Oct 2, 2024	0.30	0.31	0.28	0.31	0.31	12.49%	5,327,649
Oct 1, 2024	0.28	0.29	0.27	0.27	0.27	-3.61%	1,232,252
Sep 30, 2024	0.29	0.29	0.28	0.29	0.29	1.79%	1,706,678
Sep 27, 2024	0.29	0.29	0.28	0.28	0.28	-1.41%	1,500,917
Sep 26, 2024	0.29	0.29	0.27	0.28	0.28	1.79%	1,820,953
Sep 25, 2024	0.29	0.31	0.27	0.28	0.28	10.54%	8,587,925
Sep 24, 2024	0.26	0.26	0.25	0.25	0.25	0.08%	926,639
Sep 23, 2024	0.28	0.28	0.25	0.25	0.25	-6.66%	1,156,168
Sep 20, 2024	0.29	0.29	0.26	0.27	0.27	-0.55%	1,477,123
Sep 19, 2024	0.30	0.31	0.27	0.27	0.27	-4.97%	1,171,397
Sep 18, 2024	0.30	0.31	0.29	0.29	0.29	-2.36%	1,224,172
Sep 17, 2024	0.28	0.31	0.28	0.29	0.29	4.91%	2,670,953
Sep 16, 2024	0.29	0.29	0.27	0.28	0.28	-2.00%	886,015
Sep 13, 2024	0.29	0.30	0.27	0.28	0.28	-1.35%	955,253
Sep 12, 2024	0.26	0.30	0.26	0.29	0.29	11.08%	2,214,465
Sep 11, 2024	0.24	0.26	0.24	0.26	0.26	6.21%	1,132,363
Sep 10, 2024	0.25	0.25	0.23	0.24	0.24	1.28%	2,021,444
Sep 9, 2024	0.24	0.24	0.23	0.24	0.24	2.07%	781,776
Sep 6, 2024	0.24	0.25	0.22	0.24	0.24	-1.50%	816,876
Sep 5, 2024	0.25	0.26	0.24	0.24	0.24	-4.49%	1,033,250
Sep 4, 2024	0.24	0.26	0.24	0.25	0.25	2.40%	1,701,935
Sep 3, 2024	0.26	0.26	0.24	0.25	0.25	-4.25%	1,398,697
Aug 30, 2024	0.27	0.27	0.24	0.26	0.26	0.59%	1,210,970
Aug 29, 2024	0.27	0.27	0.25	0.26	0.26	-0.35%	949,502
Aug 28, 2024	0.26	0.26	0.24	0.26	0.26	-1.04%	1,508,514
Aug 27, 2024	0.26	0.26	0.25	0.26	0.26	0.23%	1,346,151
Aug 26, 2024	0.28	0.29	0.25	0.26	0.26	-5.18%	1,229,540
Aug 23, 2024	0.27	0.29	0.27	0.27	0.27	1.42%	1,717,325
Aug 22, 2024	0.29	0.29	0.26	0.27	0.27	-4.14%	1,439,975
Aug 21, 2024	0.24	0.28	0.24	0.28	0.28	27.74%	4,564,066
Aug 20, 2024	0.22	0.22	0.21	0.22	0.22	1.72%	2,415,739
Aug 19, 2024	0.22	0.22	0.21	0.22	0.22	0.05%	2,071,966
Aug 16, 2024	0.22	0.22	0.21	0.22	0.22	-0.92%	1,478,115
Aug 15, 2024	0.22	0.22	0.21	0.22	0.22	-0.23%	1,958,254
Aug 14, 2024	0.22	0.22	0.21	0.22	0.22	2.06%	1,783,248
Aug 13, 2024	0.22	0.23	0.20	0.21	0.21	-18.07%	5,163,991
Aug 12, 2024	0.26	0.28	0.25	0.26	0.26	9.04%	9,185,544
Aug 9, 2024	0.25	0.25	0.23	0.24	0.24	0.80%	2,060,301
Aug 8, 2024	0.24	0.25	0.23	0.24	0.24	0.04%	2,198,905
Aug 7, 2024	0.26	0.26	0.23	0.24	0.24	-3.78%	1,395,862
Aug 6, 2024	0.25	0.26	0.23	0.25	0.25	6.90%	2,387,707
Aug 5, 2024	0.22	0.24	0.22	0.23	0.23	-8.21%	2,860,971
Aug 2, 2024	0.27	0.27	0.25	0.25	0.25	-5.28%	2,041,808
Aug 1, 2024	0.29	0.29	0.26	0.27	0.27	-4.88%	1,405,371
Jul 31, 2024	0.29	0.29	0.28	0.28	0.28	0.76%	1,222,463
Jul 30, 2024	0.30	0.30	0.27	0.28	0.28	-7.00%	2,148,271
Jul 29, 2024	0.29	0.31	0.29	0.30	0.30	0.51%	743,699
Jul 26, 2024	0.29	0.30	0.29	0.30	0.30	3.79%	845,045
Jul 25, 2024	0.29	0.29	0.28	0.29	0.29	-2.73%	1,218,901
Jul 24, 2024	0.30	0.31	0.27	0.29	0.29	-2.33%	1,399,755
Jul 23, 2024	0.31	0.32	0.30	0.30	0.30	-3.23%	1,092,713
Jul 22, 2024	0.33	0.33	0.29	0.31	0.31	0.03%	1,395,610
Jul 19, 2024	0.31	0.33	0.31	0.31	0.31	-1.46%	1,015,568
Jul 18, 2024	0.33	0.33	0.31	0.31	0.31	-5.95%	1,783,711
Jul 17, 2024	0.34	0.35	0.33	0.33	0.33	-3.32%	965,879
Jul 16, 2024	0.34	0.35	0.34	0.35	0.35	1.17%	1,807,597
Jul 15, 2024	0.35	0.35	0.34	0.34	0.34	-1.78%	1,227,716
Jul 12, 2024	0.34	0.35	0.34	0.35	0.35	1.75%	1,159,301
Jul 11, 2024	0.36	0.36	0.34	0.34	0.34	-2.26%	1,337,531
Jul 10, 2024	0.35	0.36	0.33	0.35	0.35	-	2,193,852
Jul 9, 2024	0.38	0.38	0.35	0.35	0.35	-6.77%	1,982,010
Jul 8, 2024	0.37	0.38	0.36	0.38	0.38	2.65%	1,580,454
Jul 5, 2024	0.37	0.39	0.35	0.37	0.37	-6.61%	3,175,029

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.