KULR Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	4.20	4.29	3.72	3.81	3.81	-5.93%	5,105,556
May 13, 2026	3.34	4.06	3.34	4.05	4.05	26.96%	6,794,535
May 12, 2026	3.28	3.33	3.00	3.19	3.19	-4.20%	1,964,654
May 11, 2026	2.90	3.48	2.83	3.33	3.33	15.22%	3,843,794
May 8, 2026	2.75	2.93	2.72	2.89	2.89	5.86%	1,197,811
May 7, 2026	2.82	2.83	2.70	2.73	2.73	-4.21%	1,154,669
May 6, 2026	2.82	2.90	2.70	2.85	2.85	2.15%	1,042,108
May 5, 2026	2.86	2.86	2.66	2.79	2.79	-1.06%	972,161
May 4, 2026	2.67	2.94	2.62	2.82	2.82	5.22%	1,763,232
May 1, 2026	2.62	2.74	2.54	2.68	2.68	3.88%	1,244,693
Apr 30, 2026	2.42	2.75	2.42	2.58	2.58	7.05%	2,113,680
Apr 29, 2026	2.46	2.59	2.37	2.41	2.41	-0.82%	1,279,195
Apr 28, 2026	2.40	2.43	2.32	2.43	2.43	0.41%	532,744
Apr 27, 2026	2.42	2.48	2.35	2.42	2.42	0.41%	757,614
Apr 24, 2026	2.50	2.52	2.40	2.41	2.41	-2.43%	813,226
Apr 23, 2026	2.71	2.74	2.42	2.47	2.47	-9.19%	1,303,122
Apr 22, 2026	2.67	2.87	2.66	2.72	2.72	5.43%	1,551,150
Apr 21, 2026	2.60	2.79	2.56	2.58	2.58	-0.77%	1,229,021
Apr 20, 2026	2.48	2.61	2.44	2.60	2.60	1.56%	1,043,328
Apr 17, 2026	2.56	2.68	2.52	2.56	2.56	2.81%	1,611,424
Apr 16, 2026	2.59	2.59	2.39	2.49	2.49	-5.68%	1,784,960
Apr 15, 2026	2.38	2.66	2.37	2.64	2.64	11.39%	2,174,827
Apr 14, 2026	2.38	2.47	2.31	2.37	2.37	1.72%	1,032,101
Apr 13, 2026	2.14	2.36	2.10	2.33	2.33	7.87%	1,566,264
Apr 10, 2026	2.13	2.21	2.11	2.16	2.16	2.86%	740,824
Apr 9, 2026	2.27	2.27	2.08	2.10	2.10	-7.49%	1,192,274
Apr 8, 2026	2.30	2.37	2.21	2.27	2.27	5.58%	1,328,219
Apr 7, 2026	2.19	2.28	2.08	2.15	2.15	-1.83%	1,222,790
Apr 6, 2026	2.10	2.30	2.10	2.19	2.19	3.79%	1,602,282
Apr 2, 2026	1.95	2.13	1.94	2.11	2.11	4.46%	1,225,673
Apr 1, 2026	2.08	2.20	1.96	2.02	2.02	-14.77%	3,579,283
Mar 31, 2026	2.24	2.44	2.21	2.37	2.37	9.22%	2,016,364
Mar 30, 2026	2.28	2.28	2.10	2.17	2.17	-3.13%	1,259,992
Mar 27, 2026	2.35	2.40	2.23	2.24	2.24	-8.20%	1,002,117
Mar 26, 2026	2.47	2.67	2.41	2.44	2.44	-2.01%	1,075,840
Mar 25, 2026	2.51	2.54	2.39	2.49	2.49	1.63%	958,779
Mar 24, 2026	2.48	2.51	2.40	2.45	2.45	-2.00%	564,867
Mar 23, 2026	2.53	2.56	2.44	2.50	2.50	0.40%	913,629
Mar 20, 2026	2.53	2.56	2.41	2.49	2.49	-1.97%	1,579,296
Mar 19, 2026	2.52	2.58	2.45	2.54	2.54	-2.31%	1,148,292
Mar 18, 2026	2.69	2.69	2.57	2.60	2.60	-4.41%	1,121,145
Mar 17, 2026	2.78	2.78	2.64	2.72	2.72	-2.16%	963,189
Mar 16, 2026	2.84	2.85	2.74	2.78	2.78	0.72%	773,549
Mar 13, 2026	2.85	2.92	2.72	2.76	2.76	-2.13%	990,479
Mar 12, 2026	2.82	2.91	2.76	2.82	2.82	-	848,809
Mar 11, 2026	2.81	2.93	2.78	2.82	2.82	-0.70%	1,022,625
Mar 10, 2026	2.90	2.95	2.81	2.84	2.84	-1.39%	614,042
Mar 9, 2026	2.75	2.93	2.72	2.88	2.88	2.13%	836,091
Mar 6, 2026	2.86	3.00	2.81	2.82	2.82	-6.31%	759,346
Mar 5, 2026	3.01	3.10	2.88	3.01	3.01	-0.99%	1,125,117