KULR Technology Group, Inc. (KULR)
NYSEAMERICAN: KULR · Real-Time Price · USD
5.02
-0.43 (-7.89%)
At close: Oct 7, 2025, 4:00 PM EDT
5.03
+0.01 (0.20%)
After-hours: Oct 7, 2025, 4:52 PM EDT
KULR Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 5.53 | 5.53 | 4.94 | 5.02 | - | -7.89% | 3,885,069 |
| 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 |
| Aug 19, 2025 | 5.19 | 5.52 | 4.99 | 5.04 | 5.04 | -2.14% | 2,484,886 |
| Aug 18, 2025 | 5.18 | 5.32 | 4.86 | 5.15 | 5.15 | -1.90% | 3,539,453 |
| Aug 15, 2025 | 6.22 | 6.30 | 5.16 | 5.25 | 5.25 | -0.38% | 9,017,006 |
| Aug 14, 2025 | 5.49 | 5.50 | 5.07 | 5.27 | 5.27 | -2.23% | 4,408,528 |
| Aug 13, 2025 | 5.16 | 5.44 | 5.16 | 5.39 | 5.39 | 1.70% | 1,103,938 |
| Aug 12, 2025 | 5.20 | 5.34 | 5.14 | 5.30 | 5.30 | 0.76% | 1,230,747 |
| Aug 11, 2025 | 5.24 | 5.55 | 5.16 | 5.26 | 5.26 | 1.35% | 1,519,113 |
| Aug 8, 2025 | 5.18 | 5.39 | 5.12 | 5.19 | 5.19 | 0.97% | 1,066,764 |
| Aug 7, 2025 | 5.38 | 5.38 | 5.12 | 5.14 | 5.14 | -3.75% | 1,093,118 |
| Aug 6, 2025 | 5.24 | 5.39 | 5.15 | 5.34 | 5.34 | -0.56% | 958,864 |
| Aug 5, 2025 | 5.40 | 5.40 | 5.19 | 5.37 | 5.37 | 0.75% | 1,195,186 |
| Aug 4, 2025 | 5.25 | 5.47 | 5.21 | 5.33 | 5.33 | 1.52% | 932,735 |
| Aug 1, 2025 | 5.31 | 5.33 | 5.14 | 5.25 | 5.25 | -4.37% | 1,251,428 |
| Jul 31, 2025 | 5.52 | 5.63 | 5.37 | 5.49 | 5.49 | -0.54% | 1,282,830 |
| Jul 30, 2025 | 5.63 | 5.70 | 5.41 | 5.52 | 5.52 | -1.43% | 1,047,311 |
| Jul 29, 2025 | 5.90 | 5.93 | 5.60 | 5.60 | 5.60 | -5.56% | 1,777,346 |