KULR Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2024	0.31	0.31	0.29	0.29	0.29	-4.53%	2,512,586
Oct 28, 2024	0.29	0.31	0.28	0.30	0.30	8.43%	3,703,109
Oct 25, 2024	0.29	0.29	0.28	0.28	0.28	-2.70%	1,858,338
Oct 24, 2024	0.28	0.29	0.28	0.29	0.29	-0.07%	1,308,192
Oct 23, 2024	0.29	0.30	0.28	0.29	0.29	-1.06%	1,132,900
Oct 22, 2024	0.29	0.30	0.28	0.29	0.29	-0.78%	2,125,646
Oct 21, 2024	0.30	0.30	0.29	0.29	0.29	-3.00%	1,481,112
Oct 18, 2024	0.31	0.31	0.30	0.30	0.30	-1.43%	1,659,761
Oct 17, 2024	0.32	0.32	0.30	0.31	0.31	-3.48%	1,829,221
Oct 16, 2024	0.31	0.32	0.30	0.32	0.32	3.87%	2,022,366
Oct 15, 2024	0.31	0.31	0.30	0.31	0.31	-0.94%	1,341,529
Oct 14, 2024	0.32	0.32	0.31	0.31	0.31	-0.35%	1,394,268
Oct 11, 2024	0.31	0.32	0.30	0.31	0.31	2.10%	1,200,712
Oct 10, 2024	0.32	0.32	0.30	0.30	0.30	-2.87%	1,402,289
Oct 9, 2024	0.33	0.33	0.31	0.31	0.31	-4.18%	1,602,470
Oct 8, 2024	0.32	0.34	0.31	0.33	0.33	3.18%	3,401,706
Oct 7, 2024	0.31	0.32	0.30	0.32	0.32	5.77%	2,971,638
Oct 4, 2024	0.30	0.31	0.29	0.30	0.30	2.77%	2,113,028
Oct 3, 2024	0.31	0.31	0.29	0.29	0.29	-5.53%	1,836,038
Oct 2, 2024	0.30	0.31	0.28	0.31	0.31	12.49%	5,327,649
Oct 1, 2024	0.28	0.29	0.27	0.27	0.27	-3.61%	1,232,252
Sep 30, 2024	0.29	0.29	0.28	0.29	0.29	1.79%	1,706,678
Sep 27, 2024	0.29	0.29	0.28	0.28	0.28	-1.41%	1,500,917
Sep 26, 2024	0.29	0.29	0.27	0.28	0.28	1.79%	1,820,953
Sep 25, 2024	0.29	0.31	0.27	0.28	0.28	10.54%	8,587,925
Sep 24, 2024	0.26	0.26	0.25	0.25	0.25	0.08%	926,639
Sep 23, 2024	0.28	0.28	0.25	0.25	0.25	-6.66%	1,156,168
Sep 20, 2024	0.29	0.29	0.26	0.27	0.27	-0.55%	1,477,123
Sep 19, 2024	0.30	0.31	0.27	0.27	0.27	-4.97%	1,171,397
Sep 18, 2024	0.30	0.31	0.29	0.29	0.29	-2.36%	1,224,172
Sep 17, 2024	0.28	0.31	0.28	0.29	0.29	4.91%	2,670,953
Sep 16, 2024	0.29	0.29	0.27	0.28	0.28	-2.00%	886,015
Sep 13, 2024	0.29	0.30	0.27	0.28	0.28	-1.35%	955,253
Sep 12, 2024	0.26	0.30	0.26	0.29	0.29	11.08%	2,214,465
Sep 11, 2024	0.24	0.26	0.24	0.26	0.26	6.21%	1,132,363
Sep 10, 2024	0.25	0.25	0.23	0.24	0.24	1.28%	2,021,444
Sep 9, 2024	0.24	0.24	0.23	0.24	0.24	2.07%	781,776
Sep 6, 2024	0.24	0.25	0.22	0.24	0.24	-1.50%	816,876
Sep 5, 2024	0.25	0.26	0.24	0.24	0.24	-4.49%	1,033,250
Sep 4, 2024	0.24	0.26	0.24	0.25	0.25	2.40%	1,701,935
Sep 3, 2024	0.26	0.26	0.24	0.25	0.25	-4.25%	1,398,697
Aug 30, 2024	0.27	0.27	0.24	0.26	0.26	0.59%	1,210,970
Aug 29, 2024	0.27	0.27	0.25	0.26	0.26	-0.35%	949,502
Aug 28, 2024	0.26	0.26	0.24	0.26	0.26	-1.04%	1,508,514
Aug 27, 2024	0.26	0.26	0.25	0.26	0.26	0.23%	1,346,151
Aug 26, 2024	0.28	0.29	0.25	0.26	0.26	-5.18%	1,229,540
Aug 23, 2024	0.27	0.29	0.27	0.27	0.27	1.42%	1,717,325
Aug 22, 2024	0.29	0.29	0.26	0.27	0.27	-4.14%	1,439,975
Aug 21, 2024	0.24	0.28	0.24	0.28	0.28	27.74%	4,564,066
Aug 20, 2024	0.22	0.22	0.21	0.22	0.22	1.72%	2,415,739
Aug 19, 2024	0.22	0.22	0.21	0.22	0.22	0.05%	2,071,966
Aug 16, 2024	0.22	0.22	0.21	0.22	0.22	-0.92%	1,478,115
Aug 15, 2024	0.22	0.22	0.21	0.22	0.22	-0.23%	1,958,254
Aug 14, 2024	0.22	0.22	0.21	0.22	0.22	2.06%	1,783,248
Aug 13, 2024	0.22	0.23	0.20	0.21	0.21	-18.07%	5,163,991
Aug 12, 2024	0.26	0.28	0.25	0.26	0.26	9.04%	9,185,544
Aug 9, 2024	0.25	0.25	0.23	0.24	0.24	0.80%	2,060,301
Aug 8, 2024	0.24	0.25	0.23	0.24	0.24	0.04%	2,198,905
Aug 7, 2024	0.26	0.26	0.23	0.24	0.24	-3.78%	1,395,862
Aug 6, 2024	0.25	0.26	0.23	0.25	0.25	6.90%	2,387,707
Aug 5, 2024	0.22	0.24	0.22	0.23	0.23	-8.21%	2,860,971
Aug 2, 2024	0.27	0.27	0.25	0.25	0.25	-5.28%	2,041,808
Aug 1, 2024	0.29	0.29	0.26	0.27	0.27	-4.88%	1,405,371
Jul 31, 2024	0.29	0.29	0.28	0.28	0.28	0.76%	1,222,463
Jul 30, 2024	0.30	0.30	0.27	0.28	0.28	-7.00%	2,148,271
Jul 29, 2024	0.29	0.31	0.29	0.30	0.30	0.51%	743,699
Jul 26, 2024	0.29	0.30	0.29	0.30	0.30	3.79%	845,045
Jul 25, 2024	0.29	0.29	0.28	0.29	0.29	-2.73%	1,218,901
Jul 24, 2024	0.30	0.31	0.27	0.29	0.29	-2.33%	1,399,755
Jul 23, 2024	0.31	0.32	0.30	0.30	0.30	-3.23%	1,092,713
Jul 22, 2024	0.33	0.33	0.29	0.31	0.31	0.03%	1,395,610
Jul 19, 2024	0.31	0.33	0.31	0.31	0.31	-1.46%	1,015,568
Jul 18, 2024	0.33	0.33	0.31	0.31	0.31	-5.95%	1,783,711
Jul 17, 2024	0.34	0.35	0.33	0.33	0.33	-3.32%	965,879
Jul 16, 2024	0.34	0.35	0.34	0.35	0.35	1.17%	1,807,597
Jul 15, 2024	0.35	0.35	0.34	0.34	0.34	-1.78%	1,227,716
Jul 12, 2024	0.34	0.35	0.34	0.35	0.35	1.75%	1,159,301
Jul 11, 2024	0.36	0.36	0.34	0.34	0.34	-2.26%	1,337,531
Jul 10, 2024	0.35	0.36	0.33	0.35	0.35	-	2,193,852
Jul 9, 2024	0.38	0.38	0.35	0.35	0.35	-6.77%	1,982,010
Jul 8, 2024	0.37	0.38	0.36	0.38	0.38	2.65%	1,580,454
Jul 5, 2024	0.37	0.39	0.35	0.37	0.37	-6.61%	3,175,029
Jul 3, 2024	0.39	0.40	0.39	0.39	0.39	0.41%	703,034
Jul 2, 2024	0.38	0.41	0.38	0.39	0.39	1.40%	895,072
Jul 1, 2024	0.39	0.40	0.38	0.38	0.38	-2.63%	1,215,495
Jun 28, 2024	0.42	0.42	0.38	0.40	0.40	-5.32%	1,659,837
Jun 27, 2024	0.40	0.44	0.40	0.42	0.42	4.30%	3,799,098
Jun 26, 2024	0.39	0.43	0.38	0.40	0.40	9.11%	3,967,115
Jun 25, 2024	0.37	0.41	0.36	0.37	0.37	7.04%	5,440,957
Jun 24, 2024	0.37	0.37	0.34	0.34	0.34	-4.68%	1,400,657
Jun 21, 2024	0.35	0.37	0.33	0.36	0.36	6.62%	2,226,157
Jun 20, 2024	0.37	0.39	0.32	0.34	0.34	-5.79%	3,826,941
Jun 18, 2024	0.38	0.38	0.36	0.36	0.36	-2.00%	1,186,094
Jun 17, 2024	0.38	0.39	0.35	0.37	0.37	0.16%	1,770,747
Jun 14, 2024	0.38	0.43	0.35	0.36	0.36	-4.61%	4,537,425
Jun 13, 2024	0.34	0.39	0.34	0.38	0.38	14.03%	2,956,674
Jun 12, 2024	0.38	0.40	0.33	0.34	0.34	-3.43%	4,575,455
Jun 11, 2024	0.31	0.36	0.31	0.35	0.35	10.83%	2,494,801
Jun 10, 2024	0.28	0.33	0.27	0.31	0.31	12.39%	2,886,633
Jun 7, 2024	0.31	0.31	0.25	0.28	0.28	-5.24%	3,293,810