KULR Technology Group, Inc. (KULR)
NYSEAMERICAN: KULR · Real-Time Price · USD
3.810
-0.090 (-2.31%)
Oct 30, 2025, 9:31 AM EDT - Market open
KULR Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 3.84 | 4.02 | 3.77 | 3.90 | 3.90 | 1.56% | 1,891,693 |
| Oct 28, 2025 | 4.07 | 4.13 | 3.84 | 3.84 | 3.84 | -6.11% | 2,263,867 |
| Oct 27, 2025 | 4.26 | 4.29 | 4.06 | 4.09 | 4.09 | -2.15% | 1,679,416 |
| Oct 24, 2025 | 4.20 | 4.35 | 4.14 | 4.18 | 4.18 | 1.21% | 1,626,349 |
| Oct 23, 2025 | 4.06 | 4.15 | 4.00 | 4.13 | 4.13 | 1.98% | 1,324,477 |
| Oct 22, 2025 | 4.10 | 4.15 | 3.88 | 4.05 | 4.05 | -2.64% | 2,636,679 |
| Oct 21, 2025 | 4.36 | 4.40 | 4.13 | 4.16 | 4.16 | -5.45% | 1,764,126 |
| Oct 20, 2025 | 4.37 | 4.45 | 4.27 | 4.40 | 4.40 | 3.77% | 1,970,574 |
| Oct 17, 2025 | 4.47 | 4.52 | 4.22 | 4.24 | 4.24 | -5.57% | 1,992,307 |
| Oct 16, 2025 | 5.11 | 5.18 | 4.45 | 4.49 | 4.49 | -11.79% | 4,378,767 |
| Oct 15, 2025 | 5.28 | 5.51 | 4.93 | 5.09 | 5.09 | -1.74% | 3,449,131 |
| Oct 14, 2025 | 5.20 | 5.41 | 4.91 | 5.18 | 5.18 | -2.26% | 3,619,272 |
| Oct 13, 2025 | 4.88 | 5.42 | 4.88 | 5.30 | 5.30 | 11.34% | 3,658,700 |
| Oct 10, 2025 | 5.30 | 5.64 | 4.73 | 4.76 | 4.76 | -8.81% | 5,702,605 |
| Oct 9, 2025 | 5.03 | 5.50 | 4.96 | 5.22 | 5.22 | 4.19% | 3,433,165 |
| Oct 8, 2025 | 5.05 | 5.23 | 4.96 | 5.01 | 5.01 | -0.20% | 2,448,140 |
| Oct 7, 2025 | 5.53 | 5.53 | 4.94 | 5.02 | 5.02 | -7.89% | 4,091,690 |
| Oct 6, 2025 | 5.98 | 6.00 | 5.28 | 5.45 | 5.45 | -0.18% | 5,336,730 |
| Oct 3, 2025 | 5.00 | 5.69 | 4.94 | 5.46 | 5.46 | 14.71% | 6,708,473 |
| Oct 2, 2025 | 4.40 | 4.90 | 4.37 | 4.76 | 4.76 | 9.93% | 3,031,291 |
| Oct 1, 2025 | 4.16 | 4.38 | 4.13 | 4.33 | 4.33 | 4.09% | 1,486,083 |
| Sep 30, 2025 | 4.16 | 4.24 | 4.08 | 4.16 | 4.16 | -1.42% | 1,178,853 |
| Sep 29, 2025 | 4.31 | 4.34 | 4.19 | 4.22 | 4.22 | -0.71% | 969,143 |
| Sep 26, 2025 | 4.35 | 4.46 | 4.21 | 4.25 | 4.25 | -2.52% | 1,113,065 |
| Sep 25, 2025 | 4.53 | 4.56 | 4.30 | 4.36 | 4.36 | -5.22% | 1,087,637 |
| Sep 24, 2025 | 4.80 | 4.84 | 4.58 | 4.60 | 4.60 | -3.56% | 1,127,529 |
| Sep 23, 2025 | 4.84 | 5.08 | 4.72 | 4.77 | 4.77 | -1.04% | 1,901,856 |
| Sep 22, 2025 | 4.80 | 4.87 | 4.55 | 4.82 | 4.82 | 0.42% | 1,438,323 |
| Sep 19, 2025 | 4.75 | 5.08 | 4.73 | 4.80 | 4.80 | 1.27% | 2,939,999 |
| Sep 18, 2025 | 4.60 | 4.80 | 4.50 | 4.74 | 4.74 | 4.41% | 1,626,699 |
| Sep 17, 2025 | 4.55 | 4.60 | 4.41 | 4.54 | 4.54 | 0.67% | 1,780,802 |
| Sep 16, 2025 | 4.47 | 4.57 | 4.35 | 4.51 | 4.51 | 0.22% | 1,171,549 |
| Sep 15, 2025 | 4.53 | 4.65 | 4.40 | 4.50 | 4.50 | - | 1,195,314 |
| Sep 12, 2025 | 4.51 | 4.64 | 4.43 | 4.50 | 4.50 | 1.12% | 1,251,678 |
| Sep 11, 2025 | 4.35 | 4.55 | 4.34 | 4.45 | 4.45 | 3.01% | 1,522,911 |
| Sep 10, 2025 | 4.22 | 4.55 | 4.20 | 4.32 | 4.32 | 3.85% | 1,569,165 |
| Sep 9, 2025 | 4.11 | 4.18 | 4.10 | 4.16 | 4.16 | 0.97% | 1,000,869 |
| Sep 8, 2025 | 4.05 | 4.18 | 4.04 | 4.12 | 4.12 | 1.73% | 1,146,861 |
| Sep 5, 2025 | 4.10 | 4.33 | 4.01 | 4.05 | 4.05 | -8.78% | 3,029,140 |
| Sep 4, 2025 | 4.55 | 4.55 | 4.34 | 4.44 | 4.44 | -2.42% | 1,385,261 |
| Sep 3, 2025 | 4.60 | 4.63 | 4.48 | 4.55 | 4.55 | -0.44% | 898,903 |
| Sep 2, 2025 | 4.63 | 4.63 | 4.45 | 4.57 | 4.57 | -2.77% | 1,388,999 |
| Aug 29, 2025 | 4.86 | 4.86 | 4.67 | 4.70 | 4.70 | -3.29% | 1,032,318 |
| Aug 28, 2025 | 4.77 | 4.91 | 4.73 | 4.86 | 4.86 | 2.53% | 1,047,029 |
| Aug 27, 2025 | 4.77 | 4.83 | 4.70 | 4.74 | 4.74 | -0.42% | 1,049,281 |
| Aug 26, 2025 | 4.73 | 4.94 | 4.72 | 4.76 | 4.76 | -0.42% | 1,212,935 |
| Aug 25, 2025 | 4.94 | 4.98 | 4.77 | 4.78 | 4.78 | -4.02% | 1,414,621 |
| Aug 22, 2025 | 4.71 | 5.07 | 4.51 | 4.98 | 4.98 | 5.73% | 1,969,672 |
| Aug 21, 2025 | 4.91 | 4.93 | 4.71 | 4.71 | 4.71 | -5.23% | 1,485,030 |
| Aug 20, 2025 | 5.02 | 5.12 | 4.77 | 4.97 | 4.97 | -1.39% | 1,928,878 |