KULR Technology Group, Inc. (KULR)
NYSEAMERICAN: KULR · Real-Time Price · USD
5.19
+0.05 (0.97%)
Aug 8, 2025, 4:00 PM - Market closed

KULR Technology Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20255.185.395.125.195.190.97%1,057,262
Aug 7, 20255.385.385.125.145.14-3.75%1,093,118
Aug 6, 20255.245.395.155.345.34-0.56%958,864
Aug 5, 20255.405.405.195.375.370.75%1,195,186
Aug 4, 20255.255.475.215.335.331.52%932,735
Aug 1, 20255.315.335.145.255.25-4.37%1,251,428
Jul 31, 20255.525.635.375.495.49-0.54%1,282,830
Jul 30, 20255.635.705.415.525.52-1.43%1,047,311
Jul 29, 20255.905.935.605.605.60-5.56%1,777,346
Jul 28, 20256.456.455.895.935.93-8.06%2,455,198
Jul 25, 20256.676.676.366.456.45-2.42%1,433,711
Jul 24, 20256.906.906.386.616.61-5.30%1,676,645
Jul 23, 20256.876.986.716.986.982.80%1,626,968
Jul 22, 20256.686.866.466.796.791.65%1,767,423
Jul 21, 20257.007.496.636.686.68-3.19%3,465,809
Jul 18, 20256.707.206.576.906.907.14%4,885,953
Jul 17, 20256.336.506.236.446.441.10%1,984,302
Jul 16, 20256.206.566.106.376.373.58%3,421,765
Jul 15, 20256.516.516.136.156.15-6.25%2,223,858
Jul 14, 20256.356.616.056.566.565.64%3,304,974
Jul 11, 20256.576.856.196.216.21-7.17%2,635,984
Jul 10, 20256.506.846.326.696.693.72%3,879,552
Jul 9, 20257.007.186.156.456.45-5.70%4,313,275
Jul 8, 20256.727.946.586.846.846.21%5,687,991
Jul 7, 20256.626.646.176.446.44-5.15%1,948,469
Jul 3, 20256.556.846.466.796.793.35%1,466,526
Jul 2, 20256.366.706.206.576.574.12%3,105,793
Jul 1, 20256.977.026.126.316.31-11.50%3,517,609
Jun 30, 20256.567.236.517.137.1314.08%6,055,416
Jun 27, 20255.206.545.206.256.2520.42%12,139,504
Jun 26, 20255.115.274.855.195.19-0.38%4,156,529
Jun 25, 20256.296.394.975.215.21-20.34%8,118,317
Jun 24, 20256.686.755.596.546.54-2.24%5,487,989
Jun 23, 20256.406.835.676.696.69-3.35%2,604,300
Jun 20, 20257.047.106.406.926.920.64%2,562,512
Jun 18, 20256.247.286.246.886.8813.54%4,068,178
Jun 17, 20257.047.125.876.066.06-15.54%4,664,029
Jun 16, 20256.938.006.247.177.17-22.03%11,384,746
Jun 13, 20259.449.609.129.209.20-6.50%2,356,123
Jun 12, 20259.8410.089.769.849.84-1.60%840,188
Jun 11, 20259.6010.569.4410.0010.005.93%1,848,290
Jun 10, 20259.9210.089.449.449.44-4.07%901,094
Jun 9, 20259.6010.009.289.849.844.24%1,499,832
Jun 6, 20258.969.768.809.449.447.27%1,692,463
Jun 5, 20259.449.608.808.808.80-7.56%1,301,374
Jun 4, 20259.209.608.969.529.523.48%1,060,260
Jun 3, 20259.049.368.889.209.201.77%830,704
Jun 2, 20259.369.508.969.049.04-3.42%869,257
May 30, 20259.129.368.969.369.362.63%1,262,158
May 29, 20259.529.689.129.129.12-2.56%1,455,335