KULR Technology Group, Inc. (KULR)
NYSEAMERICAN: KULR · Real-Time Price · USD
1.280
+0.020 (1.59%)
At close: Apr 2, 2025, 4:00 PM
1.200
-0.080 (-6.27%)
After-hours: Apr 2, 2025, 7:59 PM EST
KULR Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2025 | 1.31 | 1.46 | 1.21 | 1.27 | 1.27 | 5.83% | 20,947,236 |
| Mar 12, 2025 | 1.17 | 1.28 | 1.16 | 1.20 | 1.20 | 6.19% | 8,245,141 |
| Mar 11, 2025 | 1.07 | 1.17 | 1.07 | 1.13 | 1.13 | -1.74% | 6,032,135 |
| Mar 10, 2025 | 1.20 | 1.23 | 1.08 | 1.15 | 1.15 | -6.50% | 10,909,317 |
| Mar 7, 2025 | 1.17 | 1.24 | 1.16 | 1.23 | 1.23 | 5.13% | 6,651,627 |
| Mar 6, 2025 | 1.23 | 1.27 | 1.16 | 1.17 | 1.17 | -9.30% | 8,297,218 |
| Mar 5, 2025 | 1.23 | 1.31 | 1.16 | 1.29 | 1.29 | 5.74% | 8,284,118 |
| Mar 4, 2025 | 1.17 | 1.29 | 1.14 | 1.22 | 1.22 | -1.61% | 12,778,562 |
| Mar 3, 2025 | 1.46 | 1.51 | 1.21 | 1.24 | 1.24 | -8.82% | 14,413,493 |
| Feb 28, 2025 | 1.32 | 1.40 | 1.29 | 1.36 | 1.36 | -2.16% | 11,167,923 |
| Feb 27, 2025 | 1.57 | 1.59 | 1.36 | 1.39 | 1.39 | -6.08% | 9,218,160 |
| Feb 26, 2025 | 1.38 | 1.59 | 1.37 | 1.48 | 1.48 | 7.25% | 13,063,119 |
| Feb 25, 2025 | 1.58 | 1.63 | 1.26 | 1.38 | 1.38 | -15.85% | 23,373,692 |
| Feb 24, 2025 | 1.89 | 1.90 | 1.63 | 1.64 | 1.64 | -13.23% | 15,799,336 |
| Feb 21, 2025 | 2.05 | 2.08 | 1.88 | 1.89 | 1.89 | -7.80% | 13,357,092 |
| Feb 20, 2025 | 2.01 | 2.10 | 1.96 | 2.05 | 2.05 | 2.50% | 12,426,393 |
| Feb 19, 2025 | 2.04 | 2.09 | 2.00 | 2.00 | 2.00 | -1.96% | 10,026,230 |
| Feb 18, 2025 | 2.16 | 2.22 | 2.00 | 2.04 | 2.04 | -4.23% | 13,072,393 |
| Feb 14, 2025 | 2.26 | 2.28 | 2.10 | 2.13 | 2.13 | -5.33% | 10,986,067 |
| Feb 13, 2025 | 2.32 | 2.37 | 2.14 | 2.25 | 2.25 | 0.90% | 15,761,030 |
| Feb 12, 2025 | 2.25 | 2.37 | 2.20 | 2.23 | 2.23 | -5.91% | 11,571,178 |
| Feb 11, 2025 | 2.54 | 2.57 | 2.29 | 2.37 | 2.37 | -8.85% | 17,989,093 |
| Feb 10, 2025 | 2.04 | 2.64 | 1.96 | 2.60 | 2.60 | 28.08% | 45,929,380 |
| Feb 7, 2025 | 2.08 | 2.26 | 2.00 | 2.03 | 2.03 | -1.46% | 15,624,600 |
| Feb 6, 2025 | 2.03 | 2.13 | 1.98 | 2.06 | 2.06 | 3.00% | 11,912,351 |
| Feb 5, 2025 | 2.07 | 2.07 | 1.97 | 2.00 | 2.00 | -2.91% | 8,918,027 |
| Feb 4, 2025 | 2.06 | 2.14 | 2.02 | 2.06 | 2.06 | - | 7,987,750 |
| Feb 3, 2025 | 1.87 | 2.11 | 1.83 | 2.06 | 2.06 | -0.96% | 13,836,174 |
| Jan 31, 2025 | 2.17 | 2.23 | 2.03 | 2.08 | 2.08 | -5.02% | 12,096,481 |
| Jan 30, 2025 | 2.06 | 2.22 | 2.01 | 2.19 | 2.19 | 7.88% | 11,718,300 |
| Jan 29, 2025 | 2.10 | 2.16 | 1.97 | 2.03 | 2.03 | -6.88% | 14,005,688 |
| Jan 28, 2025 | 2.24 | 2.27 | 2.12 | 2.18 | 2.18 | -0.91% | 10,030,716 |
| Jan 27, 2025 | 2.34 | 2.42 | 2.15 | 2.20 | 2.20 | -10.57% | 16,383,479 |
| Jan 24, 2025 | 2.46 | 2.70 | 2.43 | 2.46 | 2.46 | 0.82% | 17,623,814 |
| Jan 23, 2025 | 2.52 | 2.54 | 2.38 | 2.44 | 2.44 | -4.69% | 11,470,890 |
| Jan 22, 2025 | 2.48 | 2.72 | 2.43 | 2.56 | 2.56 | 6.67% | 24,803,378 |