KULR Technology Group, Inc. (KULR)
NYSEAMERICAN: KULR · Real-Time Price · USD
1.270
+0.020 (1.60%)
At close: May 1, 2025, 4:00 PM
1.280
+0.010 (0.79%)
Pre-market: May 2, 2025, 5:40 AM EDT

KULR Technology Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 20251.281.311.261.271.271.60%4,608,052
Apr 30, 20251.241.271.201.251.25-2.34%6,114,751
Apr 29, 20251.351.361.271.281.28-6.57%5,890,842
Apr 28, 20251.371.411.301.371.371.48%9,495,656
Apr 25, 20251.311.371.291.351.352.27%8,041,994
Apr 24, 20251.251.321.241.321.326.45%10,497,722
Apr 23, 20251.311.321.241.241.24-8,976,526
Apr 22, 20251.161.271.161.241.249.73%11,013,292
Apr 21, 20251.201.211.121.131.13-7.38%7,549,876
Apr 17, 20251.271.281.211.221.22-4.69%5,118,118
Apr 16, 20251.251.281.221.281.28-1.54%4,871,768
Apr 15, 20251.311.351.271.301.30-6,975,771
Apr 14, 20251.391.401.261.301.306.56%10,760,759
Apr 11, 20251.221.251.181.221.220.83%4,938,063
Apr 10, 20251.251.271.171.211.21-5.47%6,829,958
Apr 9, 20251.121.311.061.281.2813.27%12,763,662
Apr 8, 20251.251.261.101.131.13-5.04%8,071,879
Apr 7, 20251.081.291.061.191.19-0.83%9,246,634
Apr 4, 20251.241.281.161.201.20-8.40%13,909,158
Apr 3, 20251.171.311.151.311.312.34%15,187,917
Apr 2, 20251.211.321.201.281.281.59%14,029,194
Apr 1, 20251.301.321.231.261.26-4.55%10,988,907
Mar 31, 20251.391.391.261.321.32-9.59%17,591,196
Mar 28, 20251.731.851.451.461.46-38,542,488
Mar 27, 20251.551.621.421.461.46-6.41%15,986,359
Mar 26, 20251.681.691.551.561.56-8.77%9,139,597
Mar 25, 20251.771.801.671.711.71-10,158,392
Mar 24, 20251.601.721.581.711.7112.50%10,472,750
Mar 21, 20251.501.561.481.521.52-3.18%6,743,119
Mar 20, 20251.611.671.521.571.57-3.68%8,802,643
Mar 19, 20251.671.711.561.631.63-1.21%9,784,008
Mar 18, 20251.731.761.601.651.65-6.25%14,088,835
Mar 17, 20251.601.811.511.761.7621.38%32,047,719
Mar 14, 20251.321.471.321.451.4514.17%18,120,613
Mar 13, 20251.311.461.211.271.275.83%20,947,236
Mar 12, 20251.171.281.161.201.206.19%8,245,141
Mar 11, 20251.071.171.071.131.13-1.74%6,032,135
Mar 10, 20251.201.231.081.151.15-6.50%10,909,317
Mar 7, 20251.171.241.161.231.235.13%6,651,627
Mar 6, 20251.231.271.161.171.17-9.30%8,297,218
Mar 5, 20251.231.311.161.291.295.74%8,284,118
Mar 4, 20251.171.291.141.221.22-1.61%12,778,562
Mar 3, 20251.461.511.211.241.24-8.82%14,413,493
Feb 28, 20251.321.401.291.361.36-2.16%11,167,923
Feb 27, 20251.571.591.361.391.39-6.08%9,218,160
Feb 26, 20251.381.591.371.481.487.25%13,063,119
Feb 25, 20251.581.631.261.381.38-15.85%23,373,692
Feb 24, 20251.891.901.631.641.64-13.23%15,799,336
Feb 21, 20252.052.081.881.891.89-7.80%13,357,092
Feb 20, 20252.012.101.962.052.052.50%12,426,393