KULR Technology Group, Inc. (KULR)
NYSEAMERICAN: KULR · Real-Time Price · USD
4.660
-0.140 (-2.92%)
At close: Dec 27, 2024, 4:00 PM
4.840
+0.180 (3.86%)
After-hours: Dec 27, 2024, 7:59 PM EST
KULR Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 27, 2024 | 5.35 | 5.49 | 4.26 | 4.66 | 4.66 | -2.92% | 76,497,216 |
| Dec 26, 2024 | 3.52 | 4.94 | 3.43 | 4.80 | 4.80 | 40.35% | 108,696,196 |
| Dec 24, 2024 | 2.85 | 3.50 | 2.65 | 3.42 | 3.42 | 20.85% | 43,029,183 |
| Dec 23, 2024 | 2.98 | 3.05 | 2.68 | 2.83 | 2.83 | -4.07% | 42,251,599 |
| Dec 20, 2024 | 2.30 | 2.95 | 2.15 | 2.95 | 2.95 | 31.70% | 80,226,624 |
| Dec 19, 2024 | 2.90 | 3.07 | 2.06 | 2.24 | 2.24 | 7.69% | 117,207,191 |
| Dec 18, 2024 | 1.50 | 2.64 | 1.47 | 2.08 | 2.08 | 44.44% | 136,544,660 |
| Dec 17, 2024 | 1.53 | 1.54 | 1.31 | 1.44 | 1.44 | 0.70% | 28,894,727 |
| Dec 16, 2024 | 1.21 | 1.49 | 1.19 | 1.43 | 1.43 | 21.19% | 39,808,304 |
| Dec 13, 2024 | 1.19 | 1.21 | 1.11 | 1.18 | 1.18 | 1.72% | 10,738,456 |
| Dec 12, 2024 | 1.21 | 1.24 | 1.16 | 1.16 | 1.16 | -4.92% | 12,837,697 |
| Dec 11, 2024 | 1.28 | 1.28 | 1.16 | 1.22 | 1.22 | -1.61% | 15,107,384 |
| Dec 10, 2024 | 1.19 | 1.26 | 1.10 | 1.24 | 1.24 | 5.08% | 29,952,195 |
| Dec 9, 2024 | 1.29 | 1.33 | 1.16 | 1.18 | 1.18 | -7.81% | 19,875,960 |
| Dec 6, 2024 | 1.31 | 1.34 | 1.20 | 1.28 | 1.28 | -3.03% | 20,143,463 |
| Dec 5, 2024 | 1.25 | 1.35 | 1.21 | 1.32 | 1.32 | 15.79% | 27,305,388 |
| Dec 4, 2024 | 1.28 | 1.28 | 0.96 | 1.14 | 1.14 | -17.99% | 47,077,008 |
| Dec 3, 2024 | 1.45 | 1.54 | 1.33 | 1.39 | 1.39 | -1.42% | 37,747,764 |
| Dec 2, 2024 | 1.63 | 1.75 | 1.33 | 1.41 | 1.41 | 21.55% | 141,573,552 |
| Nov 29, 2024 | 0.73 | 1.20 | 0.73 | 1.16 | 1.16 | 61.11% | 79,531,220 |
| Nov 27, 2024 | 0.75 | 0.79 | 0.61 | 0.72 | 0.72 | -6.30% | 27,444,792 |
| Nov 26, 2024 | 0.80 | 0.97 | 0.71 | 0.77 | 0.77 | -2.73% | 115,537,399 |
| Nov 25, 2024 | 0.66 | 0.85 | 0.60 | 0.79 | 0.79 | 77.49% | 473,401,173 |
| 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 |