KULR Technology Group, Inc. (KULR)
NYSEAMERICAN: KULR · Real-Time Price · USD
1.980
-0.390 (-16.46%)
Apr 1, 2026, 2:52 PM EDT - Market open
KULR Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 2.08 | 2.20 | 1.96 | 2.02 | - | -14.77% | 2,749,874 |
| Mar 31, 2026 | 2.24 | 2.44 | 2.21 | 2.37 | 2.37 | 9.22% | 1,609,059 |
| Mar 30, 2026 | 2.28 | 2.28 | 2.10 | 2.17 | 2.17 | -3.13% | 1,219,512 |
| Mar 27, 2026 | 2.35 | 2.40 | 2.23 | 2.24 | 2.24 | -8.20% | 977,683 |
| Mar 26, 2026 | 2.47 | 2.67 | 2.41 | 2.44 | 2.44 | -2.01% | 1,060,065 |
| Mar 25, 2026 | 2.51 | 2.54 | 2.39 | 2.49 | 2.49 | 1.63% | 954,818 |
| Mar 24, 2026 | 2.48 | 2.51 | 2.40 | 2.45 | 2.45 | -2.00% | 555,372 |
| Mar 23, 2026 | 2.53 | 2.56 | 2.44 | 2.50 | 2.50 | 0.40% | 908,562 |
| Mar 20, 2026 | 2.53 | 2.56 | 2.41 | 2.49 | 2.49 | -1.97% | 1,534,733 |
| Mar 19, 2026 | 2.52 | 2.58 | 2.45 | 2.54 | 2.54 | -2.31% | 1,142,785 |
| Mar 18, 2026 | 2.69 | 2.69 | 2.57 | 2.60 | 2.60 | -4.41% | 1,103,905 |
| Mar 17, 2026 | 2.78 | 2.78 | 2.64 | 2.72 | 2.72 | -2.16% | 958,959 |
| Mar 16, 2026 | 2.84 | 2.85 | 2.74 | 2.78 | 2.78 | 0.72% | 758,949 |
| Mar 13, 2026 | 2.85 | 2.92 | 2.72 | 2.76 | 2.76 | -2.13% | 985,128 |
| Mar 12, 2026 | 2.82 | 2.91 | 2.76 | 2.82 | 2.82 | - | 832,779 |
| Mar 11, 2026 | 2.81 | 2.93 | 2.78 | 2.82 | 2.82 | -0.70% | 1,010,489 |
| Mar 10, 2026 | 2.90 | 2.95 | 2.81 | 2.84 | 2.84 | -1.39% | 604,863 |
| Mar 9, 2026 | 2.75 | 2.93 | 2.72 | 2.88 | 2.88 | 2.13% | 806,313 |
| Mar 6, 2026 | 2.86 | 3.00 | 2.81 | 2.82 | 2.82 | -6.31% | 740,872 |
| Mar 5, 2026 | 3.01 | 3.10 | 2.88 | 3.01 | 3.01 | -0.99% | 1,110,299 |
| Mar 4, 2026 | 2.90 | 3.19 | 2.86 | 3.04 | 3.04 | 7.42% | 1,708,142 |
| Mar 3, 2026 | 2.78 | 2.91 | 2.74 | 2.83 | 2.83 | -3.08% | 931,169 |
| Mar 2, 2026 | 2.77 | 2.98 | 2.73 | 2.92 | 2.92 | 3.91% | 930,175 |
| Feb 27, 2026 | 2.84 | 2.86 | 2.76 | 2.81 | 2.81 | -4.10% | 823,482 |
| Feb 26, 2026 | 2.92 | 2.98 | 2.83 | 2.93 | 2.93 | - | 829,785 |
| Feb 25, 2026 | 3.00 | 3.04 | 2.90 | 2.93 | 2.93 | 0.69% | 745,038 |
| Feb 24, 2026 | 2.75 | 3.00 | 2.71 | 2.91 | 2.91 | 5.05% | 936,046 |
| Feb 23, 2026 | 2.90 | 2.90 | 2.72 | 2.77 | 2.77 | -6.73% | 985,135 |
| Feb 20, 2026 | 2.99 | 3.13 | 2.94 | 2.97 | 2.97 | -1.66% | 1,147,960 |
| Feb 19, 2026 | 2.96 | 3.04 | 2.83 | 3.02 | 3.02 | 1.34% | 1,402,535 |
| Feb 18, 2026 | 2.89 | 3.12 | 2.80 | 2.98 | 2.98 | 4.20% | 1,983,375 |
| Feb 17, 2026 | 2.78 | 2.90 | 2.70 | 2.86 | 2.86 | 1.78% | 825,585 |
| Feb 13, 2026 | 2.68 | 2.90 | 2.67 | 2.81 | 2.81 | 5.64% | 931,708 |
| Feb 12, 2026 | 2.87 | 2.87 | 2.62 | 2.66 | 2.66 | -6.34% | 1,145,569 |
| Feb 11, 2026 | 2.90 | 2.93 | 2.71 | 2.84 | 2.84 | -0.35% | 1,171,252 |
| Feb 10, 2026 | 3.16 | 3.16 | 2.84 | 2.85 | 2.85 | -10.66% | 1,812,199 |
| Feb 9, 2026 | 2.96 | 3.25 | 2.86 | 3.19 | 3.19 | 8.87% | 1,557,554 |
| Feb 6, 2026 | 2.84 | 2.99 | 2.78 | 2.93 | 2.93 | 8.92% | 1,540,791 |
| Feb 5, 2026 | 2.88 | 2.94 | 2.63 | 2.69 | 2.69 | -12.66% | 2,115,710 |
| Feb 4, 2026 | 3.35 | 3.36 | 2.98 | 3.08 | 3.08 | -8.33% | 1,553,629 |
| Feb 3, 2026 | 3.54 | 3.57 | 3.24 | 3.36 | 3.36 | -5.08% | 1,601,053 |
| Feb 2, 2026 | 3.45 | 3.67 | 3.43 | 3.54 | 3.54 | -0.56% | 1,017,021 |
| Jan 30, 2026 | 3.75 | 3.80 | 3.50 | 3.56 | 3.56 | -8.48% | 1,527,834 |
| Jan 29, 2026 | 3.92 | 4.03 | 3.70 | 3.89 | 3.89 | - | 1,731,818 |
| Jan 28, 2026 | 4.05 | 4.05 | 3.80 | 3.89 | 3.89 | -3.23% | 1,404,890 |
| Jan 27, 2026 | 3.71 | 4.08 | 3.66 | 4.02 | 4.02 | 8.94% | 1,394,297 |
| Jan 26, 2026 | 4.05 | 4.10 | 3.66 | 3.69 | 3.69 | -8.89% | 1,863,091 |
| Jan 23, 2026 | 4.38 | 4.40 | 3.98 | 4.05 | 4.05 | -6.90% | 2,200,616 |
| Jan 22, 2026 | 4.10 | 4.42 | 3.93 | 4.35 | 4.35 | 8.75% | 4,074,307 |
| Jan 21, 2026 | 3.86 | 4.05 | 3.57 | 4.00 | 4.00 | 5.54% | 2,645,334 |