KULR Technology Group, Inc. (KULR)
NYSEAMERICAN: KULR · Real-Time Price · USD
1.150
-0.080 (-6.50%)
At close: Jun 13, 2025, 4:00 PM
0.8900
-0.2600 (-22.61%)
After-hours: Jun 13, 2025, 8:00 PM EDT
KULR Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 1.18 | 1.20 | 1.14 | 1.15 | 1.15 | -6.50% | 8,859,306 |
| Jun 12, 2025 | 1.23 | 1.26 | 1.22 | 1.23 | 1.23 | -1.60% | 6,721,506 |
| Jun 11, 2025 | 1.20 | 1.32 | 1.18 | 1.25 | 1.25 | 5.93% | 14,786,326 |
| Jun 10, 2025 | 1.24 | 1.26 | 1.18 | 1.18 | 1.18 | -4.07% | 7,208,755 |
| Jun 9, 2025 | 1.20 | 1.25 | 1.16 | 1.23 | 1.23 | 4.24% | 11,998,663 |
| Jun 6, 2025 | 1.12 | 1.22 | 1.10 | 1.18 | 1.18 | 7.27% | 13,539,707 |
| Jun 5, 2025 | 1.18 | 1.20 | 1.10 | 1.10 | 1.10 | -7.56% | 10,410,999 |
| Jun 4, 2025 | 1.15 | 1.20 | 1.12 | 1.19 | 1.19 | 3.48% | 8,482,083 |
| Jun 3, 2025 | 1.13 | 1.17 | 1.11 | 1.15 | 1.15 | 1.77% | 6,645,635 |
| Jun 2, 2025 | 1.17 | 1.19 | 1.12 | 1.13 | 1.13 | -3.42% | 6,954,061 |
| May 30, 2025 | 1.14 | 1.17 | 1.12 | 1.17 | 1.17 | 2.63% | 10,097,264 |
| May 29, 2025 | 1.19 | 1.21 | 1.14 | 1.14 | 1.14 | -2.56% | 11,642,687 |
| May 28, 2025 | 1.21 | 1.22 | 1.16 | 1.17 | 1.17 | -2.50% | 11,400,584 |
| May 27, 2025 | 1.20 | 1.25 | 1.18 | 1.20 | 1.20 | 0.84% | 17,054,960 |
| May 23, 2025 | 1.18 | 1.22 | 1.17 | 1.19 | 1.19 | -3.25% | 12,698,202 |
| May 22, 2025 | 1.22 | 1.25 | 1.18 | 1.23 | 1.23 | 3.36% | 12,742,865 |
| May 21, 2025 | 1.22 | 1.31 | 1.18 | 1.19 | 1.19 | -3.25% | 16,112,201 |
| May 20, 2025 | 1.29 | 1.29 | 1.18 | 1.23 | 1.23 | -2.38% | 17,726,195 |
| May 19, 2025 | 1.27 | 1.32 | 1.25 | 1.26 | 1.26 | -1.56% | 10,207,586 |
| May 16, 2025 | 1.27 | 1.38 | 1.26 | 1.28 | 1.28 | -13.51% | 23,083,223 |
| May 15, 2025 | 1.60 | 1.60 | 1.48 | 1.48 | 1.48 | -8.07% | 25,851,594 |
| May 14, 2025 | 1.77 | 1.78 | 1.60 | 1.61 | 1.61 | 2.55% | 27,749,347 |
| May 13, 2025 | 1.52 | 1.60 | 1.50 | 1.57 | 1.57 | 3.97% | 14,600,250 |
| May 12, 2025 | 1.46 | 1.54 | 1.43 | 1.51 | 1.51 | 11.03% | 13,222,457 |
| May 9, 2025 | 1.37 | 1.43 | 1.34 | 1.36 | 1.36 | 1.49% | 8,373,549 |
| May 8, 2025 | 1.31 | 1.38 | 1.29 | 1.34 | 1.34 | 5.51% | 8,826,968 |
| May 7, 2025 | 1.26 | 1.29 | 1.23 | 1.27 | 1.27 | 0.79% | 3,673,330 |
| May 6, 2025 | 1.25 | 1.28 | 1.23 | 1.26 | 1.26 | -1.56% | 4,759,215 |
| May 5, 2025 | 1.31 | 1.32 | 1.27 | 1.28 | 1.28 | -3.76% | 5,341,446 |
| May 2, 2025 | 1.28 | 1.36 | 1.27 | 1.33 | 1.33 | 4.72% | 7,611,120 |
| May 1, 2025 | 1.28 | 1.31 | 1.26 | 1.27 | 1.27 | 1.60% | 4,608,052 |
| Apr 30, 2025 | 1.24 | 1.27 | 1.20 | 1.25 | 1.25 | -2.34% | 6,114,751 |
| Apr 29, 2025 | 1.35 | 1.36 | 1.27 | 1.28 | 1.28 | -6.57% | 5,890,842 |
| Apr 28, 2025 | 1.37 | 1.41 | 1.30 | 1.37 | 1.37 | 1.48% | 9,495,656 |
| Apr 25, 2025 | 1.31 | 1.37 | 1.29 | 1.35 | 1.35 | 2.27% | 8,041,994 |
| Apr 24, 2025 | 1.25 | 1.32 | 1.24 | 1.32 | 1.32 | 6.45% | 10,497,722 |
| Apr 23, 2025 | 1.31 | 1.32 | 1.24 | 1.24 | 1.24 | - | 8,976,526 |
| Apr 22, 2025 | 1.16 | 1.27 | 1.16 | 1.24 | 1.24 | 9.73% | 11,013,292 |
| Apr 21, 2025 | 1.20 | 1.21 | 1.12 | 1.13 | 1.13 | -7.38% | 7,549,876 |
| Apr 17, 2025 | 1.27 | 1.28 | 1.21 | 1.22 | 1.22 | -4.69% | 5,118,118 |
| Apr 16, 2025 | 1.25 | 1.28 | 1.22 | 1.28 | 1.28 | -1.54% | 4,871,768 |
| Apr 15, 2025 | 1.31 | 1.35 | 1.27 | 1.30 | 1.30 | - | 6,975,771 |
| Apr 14, 2025 | 1.39 | 1.40 | 1.26 | 1.30 | 1.30 | 6.56% | 10,760,759 |
| Apr 11, 2025 | 1.22 | 1.25 | 1.18 | 1.22 | 1.22 | 0.83% | 4,938,063 |
| Apr 10, 2025 | 1.25 | 1.27 | 1.17 | 1.21 | 1.21 | -5.47% | 6,829,958 |
| Apr 9, 2025 | 1.12 | 1.31 | 1.06 | 1.28 | 1.28 | 13.27% | 12,763,662 |
| Apr 8, 2025 | 1.25 | 1.26 | 1.10 | 1.13 | 1.13 | -5.04% | 8,071,879 |
| Apr 7, 2025 | 1.08 | 1.29 | 1.06 | 1.19 | 1.19 | -0.83% | 9,246,634 |
| Apr 4, 2025 | 1.24 | 1.28 | 1.16 | 1.20 | 1.20 | -8.40% | 13,909,158 |
| Apr 3, 2025 | 1.17 | 1.31 | 1.15 | 1.31 | 1.31 | 2.34% | 15,187,917 |