KULR Technology Group, Inc. (KULR)
NYSEAMERICAN: KULR · Real-Time Price · USD
3.560
+0.010 (0.28%)
At close: Jan 6, 2026, 4:00 PM EST
3.550
-0.010 (-0.28%)
After-hours: Jan 6, 2026, 8:00 PM EST
KULR Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 3.57 | 3.57 | 3.37 | 3.56 | 3.56 | 0.28% | 978,305 |
| Jan 5, 2026 | 3.31 | 3.69 | 3.31 | 3.55 | 3.55 | 10.94% | 1,731,280 |
| Jan 2, 2026 | 3.02 | 3.23 | 2.98 | 3.20 | 3.20 | 8.11% | 1,266,736 |
| Dec 31, 2025 | 3.06 | 3.12 | 2.93 | 2.96 | 2.96 | -2.95% | 1,327,102 |
| Dec 30, 2025 | 3.10 | 3.17 | 3.01 | 3.05 | 3.05 | -3.17% | 1,596,814 |
| Dec 29, 2025 | 3.32 | 3.36 | 3.12 | 3.15 | 3.15 | -7.89% | 1,796,911 |
| Dec 26, 2025 | 3.52 | 3.57 | 3.36 | 3.42 | 3.42 | -4.20% | 818,843 |
| Dec 24, 2025 | 3.56 | 3.66 | 3.45 | 3.57 | 3.57 | 0.28% | 750,623 |
| Dec 23, 2025 | 3.65 | 3.65 | 3.40 | 3.56 | 3.56 | -5.07% | 2,038,943 |
| Dec 22, 2025 | 3.30 | 3.91 | 3.29 | 3.75 | 3.75 | 18.30% | 3,721,818 |
| Dec 19, 2025 | 3.01 | 3.27 | 3.01 | 3.17 | 3.17 | 6.38% | 1,852,754 |
| Dec 18, 2025 | 3.11 | 3.15 | 2.98 | 2.98 | 2.98 | -0.67% | 1,040,681 |
| Dec 17, 2025 | 3.38 | 3.68 | 2.96 | 3.00 | 3.00 | -8.81% | 2,707,409 |
| Dec 16, 2025 | 3.31 | 3.49 | 3.22 | 3.29 | 3.29 | -1.50% | 1,246,505 |
| Dec 15, 2025 | 3.84 | 3.87 | 3.32 | 3.34 | 3.34 | -12.11% | 1,530,540 |
| Dec 12, 2025 | 3.90 | 4.36 | 3.78 | 3.80 | 3.80 | -2.31% | 2,725,772 |
| Dec 11, 2025 | 3.90 | 3.95 | 3.70 | 3.89 | 3.89 | -2.02% | 1,402,111 |
| Dec 10, 2025 | 3.93 | 4.04 | 3.73 | 3.97 | 3.97 | - | 1,393,161 |
| Dec 9, 2025 | 3.86 | 4.15 | 3.80 | 3.97 | 3.97 | 2.58% | 1,794,376 |
| Dec 8, 2025 | 3.94 | 3.96 | 3.80 | 3.87 | 3.87 | -1.53% | 1,097,201 |
| Dec 5, 2025 | 3.95 | 3.95 | 3.78 | 3.93 | 3.93 | -0.51% | 1,359,428 |
| Dec 4, 2025 | 3.40 | 4.00 | 3.37 | 3.95 | 3.95 | 13.83% | 3,109,993 |
| Dec 3, 2025 | 3.18 | 3.50 | 3.08 | 3.47 | 3.47 | 9.46% | 1,561,842 |
| Dec 2, 2025 | 3.06 | 3.27 | 3.01 | 3.17 | 3.17 | 4.97% | 1,503,279 |
| Dec 1, 2025 | 3.14 | 3.18 | 2.95 | 3.02 | 3.02 | -6.79% | 1,666,731 |
| Nov 28, 2025 | 2.93 | 3.28 | 2.85 | 3.24 | 3.24 | 15.30% | 2,795,239 |
| Nov 26, 2025 | 2.62 | 2.89 | 2.60 | 2.81 | 2.81 | 10.63% | 1,775,188 |
| Nov 25, 2025 | 2.43 | 2.57 | 2.33 | 2.54 | 2.54 | 5.39% | 1,411,974 |
| Nov 24, 2025 | 2.33 | 2.43 | 2.28 | 2.41 | 2.41 | 5.24% | 1,515,463 |
| Nov 21, 2025 | 2.27 | 2.33 | 2.15 | 2.29 | 2.29 | 0.44% | 1,888,331 |
| Nov 20, 2025 | 2.58 | 2.60 | 2.25 | 2.28 | 2.28 | -8.06% | 2,612,064 |
| Nov 19, 2025 | 2.47 | 2.63 | 2.40 | 2.48 | 2.48 | -8.15% | 2,111,901 |
| Nov 18, 2025 | 2.50 | 2.76 | 2.50 | 2.70 | 2.70 | 6.30% | 3,039,219 |
| Nov 17, 2025 | 2.63 | 2.65 | 2.50 | 2.54 | 2.54 | -4.51% | 1,700,611 |
| Nov 14, 2025 | 2.69 | 2.76 | 2.63 | 2.66 | 2.66 | -3.97% | 1,194,792 |
| Nov 13, 2025 | 2.94 | 2.97 | 2.74 | 2.77 | 2.77 | -7.05% | 1,629,527 |
| Nov 12, 2025 | 3.00 | 3.08 | 2.94 | 2.98 | 2.98 | -0.33% | 1,263,026 |
| Nov 11, 2025 | 3.03 | 3.06 | 2.94 | 2.99 | 2.99 | -0.99% | 914,312 |
| Nov 10, 2025 | 3.25 | 3.30 | 3.00 | 3.02 | 3.02 | -3.82% | 1,707,951 |
| Nov 7, 2025 | 2.93 | 3.14 | 2.85 | 3.14 | 3.14 | 3.63% | 1,626,733 |
| Nov 6, 2025 | 3.25 | 3.27 | 2.97 | 3.03 | 3.03 | -8.18% | 2,284,026 |
| Nov 5, 2025 | 3.30 | 3.34 | 3.24 | 3.30 | 3.30 | - | 1,546,453 |
| Nov 4, 2025 | 3.38 | 3.47 | 3.27 | 3.30 | 3.30 | -6.25% | 1,737,905 |
| Nov 3, 2025 | 3.80 | 3.81 | 3.51 | 3.52 | 3.52 | -8.09% | 1,668,230 |
| Oct 31, 2025 | 3.71 | 3.86 | 3.70 | 3.83 | 3.83 | 2.41% | 1,276,536 |
| Oct 30, 2025 | 3.80 | 3.86 | 3.70 | 3.74 | 3.74 | -4.10% | 1,570,320 |
| 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 |