KULR Technology Group, Inc. (KULR)
NYSEAMERICAN: KULR · Real-Time Price · USD
3.810
-0.090 (-2.31%)
Oct 30, 2025, 9:31 AM EDT - Market open

KULR Technology Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20253.844.023.773.903.901.56%1,891,693
Oct 28, 20254.074.133.843.843.84-6.11%2,263,867
Oct 27, 20254.264.294.064.094.09-2.15%1,679,416
Oct 24, 20254.204.354.144.184.181.21%1,626,349
Oct 23, 20254.064.154.004.134.131.98%1,324,477
Oct 22, 20254.104.153.884.054.05-2.64%2,636,679
Oct 21, 20254.364.404.134.164.16-5.45%1,764,126
Oct 20, 20254.374.454.274.404.403.77%1,970,574
Oct 17, 20254.474.524.224.244.24-5.57%1,992,307
Oct 16, 20255.115.184.454.494.49-11.79%4,378,767
Oct 15, 20255.285.514.935.095.09-1.74%3,449,131
Oct 14, 20255.205.414.915.185.18-2.26%3,619,272
Oct 13, 20254.885.424.885.305.3011.34%3,658,700
Oct 10, 20255.305.644.734.764.76-8.81%5,702,605
Oct 9, 20255.035.504.965.225.224.19%3,433,165
Oct 8, 20255.055.234.965.015.01-0.20%2,448,140
Oct 7, 20255.535.534.945.025.02-7.89%4,091,690
Oct 6, 20255.986.005.285.455.45-0.18%5,336,730
Oct 3, 20255.005.694.945.465.4614.71%6,708,473
Oct 2, 20254.404.904.374.764.769.93%3,031,291
Oct 1, 20254.164.384.134.334.334.09%1,486,083
Sep 30, 20254.164.244.084.164.16-1.42%1,178,853
Sep 29, 20254.314.344.194.224.22-0.71%969,143
Sep 26, 20254.354.464.214.254.25-2.52%1,113,065
Sep 25, 20254.534.564.304.364.36-5.22%1,087,637
Sep 24, 20254.804.844.584.604.60-3.56%1,127,529
Sep 23, 20254.845.084.724.774.77-1.04%1,901,856
Sep 22, 20254.804.874.554.824.820.42%1,438,323
Sep 19, 20254.755.084.734.804.801.27%2,939,999
Sep 18, 20254.604.804.504.744.744.41%1,626,699
Sep 17, 20254.554.604.414.544.540.67%1,780,802
Sep 16, 20254.474.574.354.514.510.22%1,171,549
Sep 15, 20254.534.654.404.504.50-1,195,314
Sep 12, 20254.514.644.434.504.501.12%1,251,678
Sep 11, 20254.354.554.344.454.453.01%1,522,911
Sep 10, 20254.224.554.204.324.323.85%1,569,165
Sep 9, 20254.114.184.104.164.160.97%1,000,869
Sep 8, 20254.054.184.044.124.121.73%1,146,861
Sep 5, 20254.104.334.014.054.05-8.78%3,029,140
Sep 4, 20254.554.554.344.444.44-2.42%1,385,261
Sep 3, 20254.604.634.484.554.55-0.44%898,903
Sep 2, 20254.634.634.454.574.57-2.77%1,388,999
Aug 29, 20254.864.864.674.704.70-3.29%1,032,318
Aug 28, 20254.774.914.734.864.862.53%1,047,029
Aug 27, 20254.774.834.704.744.74-0.42%1,049,281
Aug 26, 20254.734.944.724.764.76-0.42%1,212,935
Aug 25, 20254.944.984.774.784.78-4.02%1,414,621
Aug 22, 20254.715.074.514.984.985.73%1,969,672
Aug 21, 20254.914.934.714.714.71-5.23%1,485,030
Aug 20, 20255.025.124.774.974.97-1.39%1,928,878