KULR Technology Group, Inc. (KULR)
NYSEAMERICAN: KULR · Real-Time Price · USD
1.190
-0.040 (-3.25%)
May 23, 2025, 4:00 PM - Market closed
KULR Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 1.18 | 1.22 | 1.17 | 1.19 | 1.19 | -3.25% | 12,512,409 |
| May 22, 2025 | 1.22 | 1.25 | 1.18 | 1.23 | 1.23 | 3.36% | 12,742,865 |
| May 21, 2025 | 1.22 | 1.31 | 1.18 | 1.19 | 1.19 | -3.25% | 16,112,201 |
| May 20, 2025 | 1.29 | 1.29 | 1.18 | 1.23 | 1.23 | -2.38% | 17,726,195 |
| May 19, 2025 | 1.27 | 1.32 | 1.25 | 1.26 | 1.26 | -1.56% | 10,207,586 |
| May 16, 2025 | 1.27 | 1.38 | 1.26 | 1.28 | 1.28 | -13.51% | 23,083,223 |
| May 15, 2025 | 1.60 | 1.60 | 1.48 | 1.48 | 1.48 | -8.07% | 25,851,594 |
| May 14, 2025 | 1.77 | 1.78 | 1.60 | 1.61 | 1.61 | 2.55% | 27,749,347 |
| May 13, 2025 | 1.52 | 1.60 | 1.50 | 1.57 | 1.57 | 3.97% | 14,600,250 |
| May 12, 2025 | 1.46 | 1.54 | 1.43 | 1.51 | 1.51 | 11.03% | 13,222,457 |
| May 9, 2025 | 1.37 | 1.43 | 1.34 | 1.36 | 1.36 | 1.49% | 8,373,549 |
| May 8, 2025 | 1.31 | 1.38 | 1.29 | 1.34 | 1.34 | 5.51% | 8,826,968 |
| May 7, 2025 | 1.26 | 1.29 | 1.23 | 1.27 | 1.27 | 0.79% | 3,673,330 |
| May 6, 2025 | 1.25 | 1.28 | 1.23 | 1.26 | 1.26 | -1.56% | 4,759,215 |
| May 5, 2025 | 1.31 | 1.32 | 1.27 | 1.28 | 1.28 | -3.76% | 5,341,446 |
| May 2, 2025 | 1.28 | 1.36 | 1.27 | 1.33 | 1.33 | 4.72% | 7,611,120 |
| May 1, 2025 | 1.28 | 1.31 | 1.26 | 1.27 | 1.27 | 1.60% | 4,608,052 |
| Apr 30, 2025 | 1.24 | 1.27 | 1.20 | 1.25 | 1.25 | -2.34% | 6,114,751 |
| Apr 29, 2025 | 1.35 | 1.36 | 1.27 | 1.28 | 1.28 | -6.57% | 5,890,842 |
| Apr 28, 2025 | 1.37 | 1.41 | 1.30 | 1.37 | 1.37 | 1.48% | 9,495,656 |
| Apr 25, 2025 | 1.31 | 1.37 | 1.29 | 1.35 | 1.35 | 2.27% | 8,041,994 |
| Apr 24, 2025 | 1.25 | 1.32 | 1.24 | 1.32 | 1.32 | 6.45% | 10,497,722 |
| Apr 23, 2025 | 1.31 | 1.32 | 1.24 | 1.24 | 1.24 | - | 8,976,526 |
| Apr 22, 2025 | 1.16 | 1.27 | 1.16 | 1.24 | 1.24 | 9.73% | 11,013,292 |
| Apr 21, 2025 | 1.20 | 1.21 | 1.12 | 1.13 | 1.13 | -7.38% | 7,549,876 |
| Apr 17, 2025 | 1.27 | 1.28 | 1.21 | 1.22 | 1.22 | -4.69% | 5,118,118 |
| Apr 16, 2025 | 1.25 | 1.28 | 1.22 | 1.28 | 1.28 | -1.54% | 4,871,768 |
| Apr 15, 2025 | 1.31 | 1.35 | 1.27 | 1.30 | 1.30 | - | 6,975,771 |
| Apr 14, 2025 | 1.39 | 1.40 | 1.26 | 1.30 | 1.30 | 6.56% | 10,760,759 |
| Apr 11, 2025 | 1.22 | 1.25 | 1.18 | 1.22 | 1.22 | 0.83% | 4,938,063 |
| Apr 10, 2025 | 1.25 | 1.27 | 1.17 | 1.21 | 1.21 | -5.47% | 6,829,958 |
| Apr 9, 2025 | 1.12 | 1.31 | 1.06 | 1.28 | 1.28 | 13.27% | 12,763,662 |
| Apr 8, 2025 | 1.25 | 1.26 | 1.10 | 1.13 | 1.13 | -5.04% | 8,071,879 |
| Apr 7, 2025 | 1.08 | 1.29 | 1.06 | 1.19 | 1.19 | -0.83% | 9,246,634 |
| Apr 4, 2025 | 1.24 | 1.28 | 1.16 | 1.20 | 1.20 | -8.40% | 13,909,158 |
| Apr 3, 2025 | 1.17 | 1.31 | 1.15 | 1.31 | 1.31 | 2.34% | 15,187,917 |
| Apr 2, 2025 | 1.21 | 1.32 | 1.20 | 1.28 | 1.28 | 1.59% | 14,029,194 |
| Apr 1, 2025 | 1.30 | 1.32 | 1.23 | 1.26 | 1.26 | -4.55% | 10,988,907 |
| Mar 31, 2025 | 1.39 | 1.39 | 1.26 | 1.32 | 1.32 | -9.59% | 17,591,196 |
| Mar 28, 2025 | 1.73 | 1.85 | 1.45 | 1.46 | 1.46 | - | 38,542,488 |
| Mar 27, 2025 | 1.55 | 1.62 | 1.42 | 1.46 | 1.46 | -6.41% | 15,986,359 |
| Mar 26, 2025 | 1.68 | 1.69 | 1.55 | 1.56 | 1.56 | -8.77% | 9,139,597 |
| Mar 25, 2025 | 1.77 | 1.80 | 1.67 | 1.71 | 1.71 | - | 10,158,392 |
| Mar 24, 2025 | 1.60 | 1.72 | 1.58 | 1.71 | 1.71 | 12.50% | 10,472,750 |
| Mar 21, 2025 | 1.50 | 1.56 | 1.48 | 1.52 | 1.52 | -3.18% | 6,743,119 |
| Mar 20, 2025 | 1.61 | 1.67 | 1.52 | 1.57 | 1.57 | -3.68% | 8,802,643 |
| Mar 19, 2025 | 1.67 | 1.71 | 1.56 | 1.63 | 1.63 | -1.21% | 9,784,008 |
| Mar 18, 2025 | 1.73 | 1.76 | 1.60 | 1.65 | 1.65 | -6.25% | 14,088,835 |
| Mar 17, 2025 | 1.60 | 1.81 | 1.51 | 1.76 | 1.76 | 21.38% | 32,047,719 |
| Mar 14, 2025 | 1.32 | 1.47 | 1.32 | 1.45 | 1.45 | 14.17% | 18,120,613 |