KULR Technology Group, Inc. (KULR)
NYSEAMERICAN: KULR · Real-Time Price · USD
2.810
+0.150 (5.64%)
Feb 13, 2026, 4:00 PM EST - Market closed
KULR Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 2.68 | 2.90 | 2.67 | 2.81 | 2.81 | 5.64% | 931,708 |
| Feb 12, 2026 | 2.87 | 2.87 | 2.62 | 2.66 | 2.66 | -6.34% | 1,145,569 |
| Feb 11, 2026 | 2.90 | 2.93 | 2.71 | 2.84 | 2.84 | -0.35% | 1,171,252 |
| Feb 10, 2026 | 3.16 | 3.16 | 2.84 | 2.85 | 2.85 | -10.66% | 1,812,199 |
| Feb 9, 2026 | 2.96 | 3.25 | 2.86 | 3.19 | 3.19 | 8.87% | 1,557,554 |
| Feb 6, 2026 | 2.84 | 2.99 | 2.78 | 2.93 | 2.93 | 8.92% | 1,540,791 |
| Feb 5, 2026 | 2.88 | 2.94 | 2.63 | 2.69 | 2.69 | -12.66% | 2,115,710 |
| Feb 4, 2026 | 3.35 | 3.36 | 2.98 | 3.08 | 3.08 | -8.33% | 1,553,629 |
| Feb 3, 2026 | 3.54 | 3.57 | 3.24 | 3.36 | 3.36 | -5.08% | 1,601,053 |
| Feb 2, 2026 | 3.45 | 3.67 | 3.43 | 3.54 | 3.54 | -0.56% | 1,017,021 |
| Jan 30, 2026 | 3.75 | 3.80 | 3.50 | 3.56 | 3.56 | -8.48% | 1,527,834 |
| Jan 29, 2026 | 3.92 | 4.03 | 3.70 | 3.89 | 3.89 | - | 1,731,818 |
| Jan 28, 2026 | 4.05 | 4.05 | 3.80 | 3.89 | 3.89 | -3.23% | 1,404,890 |
| Jan 27, 2026 | 3.71 | 4.08 | 3.66 | 4.02 | 4.02 | 8.94% | 1,394,297 |
| Jan 26, 2026 | 4.05 | 4.10 | 3.66 | 3.69 | 3.69 | -8.89% | 1,863,091 |
| Jan 23, 2026 | 4.38 | 4.40 | 3.98 | 4.05 | 4.05 | -6.90% | 2,200,616 |
| Jan 22, 2026 | 4.10 | 4.42 | 3.93 | 4.35 | 4.35 | 8.75% | 4,074,307 |
| Jan 21, 2026 | 3.86 | 4.05 | 3.57 | 4.00 | 4.00 | 5.54% | 2,645,334 |
| Jan 20, 2026 | 3.91 | 4.06 | 3.73 | 3.79 | 3.79 | -9.33% | 2,683,486 |
| Jan 16, 2026 | 4.03 | 4.40 | 4.00 | 4.18 | 4.18 | 5.03% | 3,247,567 |
| Jan 15, 2026 | 4.10 | 4.58 | 3.94 | 3.98 | 3.98 | -1.73% | 6,838,597 |
| Jan 14, 2026 | 4.00 | 4.31 | 3.68 | 4.05 | 4.05 | 17.39% | 18,550,085 |
| Jan 13, 2026 | 3.45 | 3.58 | 3.35 | 3.45 | 3.45 | 0.29% | 1,334,309 |
| Jan 12, 2026 | 3.25 | 3.55 | 3.20 | 3.44 | 3.44 | 2.99% | 1,125,827 |
| Jan 9, 2026 | 3.45 | 3.45 | 3.27 | 3.34 | 3.34 | -1.47% | 746,516 |
| Jan 8, 2026 | 3.41 | 3.50 | 3.32 | 3.39 | 3.39 | -0.29% | 765,691 |
| Jan 7, 2026 | 3.53 | 3.55 | 3.38 | 3.40 | 3.40 | -4.49% | 1,113,066 |
| Jan 6, 2026 | 3.57 | 3.57 | 3.37 | 3.56 | 3.56 | 0.28% | 978,305 |
| Jan 5, 2026 | 3.31 | 3.69 | 3.31 | 3.55 | 3.55 | 10.94% | 1,731,280 |
| Jan 2, 2026 | 3.02 | 3.23 | 2.98 | 3.20 | 3.20 | 8.11% | 1,266,736 |
| Dec 31, 2025 | 3.06 | 3.12 | 2.93 | 2.96 | 2.96 | -2.95% | 1,327,102 |
| Dec 30, 2025 | 3.10 | 3.17 | 3.01 | 3.05 | 3.05 | -3.17% | 1,596,814 |
| Dec 29, 2025 | 3.32 | 3.36 | 3.12 | 3.15 | 3.15 | -7.89% | 1,796,911 |
| Dec 26, 2025 | 3.52 | 3.57 | 3.36 | 3.42 | 3.42 | -4.20% | 818,843 |
| Dec 24, 2025 | 3.56 | 3.66 | 3.45 | 3.57 | 3.57 | 0.28% | 750,623 |
| Dec 23, 2025 | 3.65 | 3.65 | 3.40 | 3.56 | 3.56 | -5.07% | 2,038,943 |
| Dec 22, 2025 | 3.30 | 3.91 | 3.29 | 3.75 | 3.75 | 18.30% | 3,721,818 |
| Dec 19, 2025 | 3.01 | 3.27 | 3.01 | 3.17 | 3.17 | 6.38% | 1,852,754 |
| Dec 18, 2025 | 3.11 | 3.15 | 2.98 | 2.98 | 2.98 | -0.67% | 1,040,681 |
| Dec 17, 2025 | 3.38 | 3.68 | 2.96 | 3.00 | 3.00 | -8.81% | 2,707,409 |
| Dec 16, 2025 | 3.31 | 3.49 | 3.22 | 3.29 | 3.29 | -1.50% | 1,246,505 |
| Dec 15, 2025 | 3.84 | 3.87 | 3.32 | 3.34 | 3.34 | -12.11% | 1,530,540 |
| Dec 12, 2025 | 3.90 | 4.36 | 3.78 | 3.80 | 3.80 | -2.31% | 2,725,772 |
| Dec 11, 2025 | 3.90 | 3.95 | 3.70 | 3.89 | 3.89 | -2.02% | 1,402,111 |
| Dec 10, 2025 | 3.93 | 4.04 | 3.73 | 3.97 | 3.97 | - | 1,393,161 |
| Dec 9, 2025 | 3.86 | 4.15 | 3.80 | 3.97 | 3.97 | 2.58% | 1,794,376 |
| Dec 8, 2025 | 3.94 | 3.96 | 3.80 | 3.87 | 3.87 | -1.53% | 1,097,201 |
| Dec 5, 2025 | 3.95 | 3.95 | 3.78 | 3.93 | 3.93 | -0.51% | 1,359,428 |
| Dec 4, 2025 | 3.40 | 4.00 | 3.37 | 3.95 | 3.95 | 13.83% | 3,109,993 |
| Dec 3, 2025 | 3.18 | 3.50 | 3.08 | 3.47 | 3.47 | 9.46% | 1,561,842 |