KULR Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	2.51	2.54	2.45	2.51	-	0.40%	246,701
Sep 24, 2026	2.40	2.54	2.40	2.50	2.50	3.73%	782,479
Sep 23, 2026	2.44	2.48	2.40	2.41	2.41	-1.23%	501,521
Sep 22, 2026	2.42	2.49	2.42	2.44	2.44	0.83%	797,715
Sep 21, 2026	2.41	2.46	2.38	2.42	2.42	2.11%	745,381
Sep 18, 2026	2.42	2.45	2.34	2.37	2.37	-1.66%	581,379
Sep 17, 2026	2.34	2.46	2.34	2.41	2.41	5.70%	624,226
Sep 16, 2026	2.34	2.34	2.25	2.28	2.28	-0.87%	478,091
Sep 15, 2026	2.35	2.37	2.23	2.30	2.30	-3.36%	721,496
Sep 14, 2026	2.33	2.43	2.32	2.38	2.38	-	764,444
Sep 11, 2026	2.41	2.44	2.36	2.38	2.38	1.28%	752,233
Sep 10, 2026	2.31	2.40	2.30	2.35	2.35	-	338,494
Sep 9, 2026	2.45	2.48	2.33	2.35	2.35	-6.00%	821,412
Sep 8, 2026	2.54	2.57	2.48	2.50	2.50	-1.96%	739,581
Sep 4, 2026	2.54	2.59	2.51	2.55	2.55	-	503,669
Sep 3, 2026	2.53	2.62	2.53	2.55	2.55	2.41%	480,875
Sep 2, 2026	2.47	2.51	2.44	2.49	2.49	2.05%	629,230
Sep 1, 2026	2.49	2.50	2.36	2.44	2.44	-3.17%	554,437
Aug 31, 2026	2.57	2.61	2.50	2.52	2.52	-2.33%	557,071
Aug 28, 2026	2.64	2.69	2.58	2.58	2.58	-3.01%	640,084
Aug 27, 2026	2.70	2.75	2.63	2.66	2.66	-0.37%	788,765
Aug 26, 2026	2.72	2.76	2.64	2.67	2.67	-1.84%	439,026
Aug 25, 2026	2.63	2.79	2.61	2.72	2.72	5.43%	940,581
Aug 24, 2026	2.57	2.71	2.54	2.58	2.58	0.78%	938,868
Aug 21, 2026	2.66	2.73	2.55	2.56	2.56	-2.29%	1,009,151
Aug 20, 2026	2.66	2.72	2.56	2.62	2.62	-1.13%	825,170
Aug 19, 2026	2.55	2.66	2.52	2.65	2.65	3.11%	950,408
Aug 18, 2026	2.53	2.60	2.49	2.57	2.57	-1.91%	633,686
Aug 17, 2026	2.63	2.65	2.50	2.62	2.62	-0.76%	959,971
Aug 14, 2026	2.50	2.69	2.31	2.64	2.64	-11.11%	3,605,951
Aug 13, 2026	2.98	3.16	2.95	2.97	2.97	-	1,808,670
Aug 12, 2026	2.89	2.99	2.85	2.97	2.97	6.07%	1,140,247
Aug 11, 2026	2.76	2.84	2.71	2.80	2.80	2.19%	844,905
Aug 10, 2026	2.90	2.94	2.71	2.74	2.74	-6.16%	1,296,640
Aug 7, 2026	2.80	2.95	2.74	2.92	2.92	5.80%	1,042,253
Aug 6, 2026	2.75	2.85	2.67	2.76	2.76	0.36%	531,776
Aug 5, 2026	2.85	2.85	2.74	2.75	2.75	-2.14%	584,222
Aug 4, 2026	2.80	2.92	2.75	2.81	2.81	1.08%	1,222,239
Aug 3, 2026	2.67	2.85	2.65	2.78	2.78	4.91%	911,942
Jul 31, 2026	2.66	2.74	2.59	2.65	2.65	2.32%	733,289
Jul 30, 2026	2.44	2.65	2.44	2.59	2.59	7.02%	806,571
Jul 29, 2026	2.52	2.55	2.35	2.42	2.42	-4.35%	1,105,531
Jul 28, 2026	2.59	2.62	2.46	2.53	2.53	-3.80%	754,821
Jul 27, 2026	2.59	2.65	2.53	2.63	2.63	4.37%	626,380
Jul 24, 2026	2.79	2.82	2.49	2.52	2.52	-9.03%	1,270,650
Jul 23, 2026	2.89	3.05	2.75	2.77	2.77	-5.14%	1,236,116
Jul 22, 2026	2.89	3.14	2.89	2.92	2.92	-0.68%	1,157,962
Jul 21, 2026	2.81	2.95	2.79	2.94	2.94	6.52%	1,398,070
Jul 20, 2026	2.63	2.82	2.61	2.76	2.76	4.94%	935,757
Jul 17, 2026	2.57	2.71	2.50	2.63	2.63	0.38%	795,200