KULR Technology Group, Inc. (KULR)
NYSEAMERICAN: KULR · Real-Time Price · USD
3.810
-0.770 (-16.81%)
At close: Jun 5, 2026, 4:00 PM EDT
3.730
-0.080 (-2.10%)
After-hours: Jun 5, 2026, 8:00 PM EDT
KULR Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 4.55 | 4.56 | 3.69 | 3.81 | 3.81 | -16.81% | 3,330,139 |
| Jun 4, 2026 | 4.40 | 4.79 | 4.35 | 4.58 | 4.58 | 0.66% | 2,102,030 |
| Jun 3, 2026 | 5.14 | 5.18 | 4.54 | 4.55 | 4.55 | -13.00% | 2,955,476 |
| Jun 2, 2026 | 4.55 | 5.43 | 4.53 | 5.23 | 5.23 | 13.70% | 5,357,603 |
| Jun 1, 2026 | 4.62 | 4.88 | 4.51 | 4.60 | 4.60 | -3.77% | 2,671,819 |
| May 29, 2026 | 4.84 | 4.87 | 4.44 | 4.78 | 4.78 | -1.65% | 3,333,860 |
| May 28, 2026 | 4.68 | 4.97 | 4.52 | 4.86 | 4.86 | 2.97% | 3,174,164 |
| May 27, 2026 | 4.54 | 5.09 | 4.26 | 4.72 | 4.72 | 6.55% | 4,263,080 |
| May 26, 2026 | 4.80 | 4.84 | 4.37 | 4.43 | 4.43 | -3.90% | 4,402,838 |
| May 22, 2026 | 3.78 | 4.74 | 3.78 | 4.61 | 4.61 | 19.12% | 6,340,952 |
| May 21, 2026 | 3.52 | 3.93 | 3.49 | 3.87 | 3.87 | 6.91% | 2,352,824 |
| May 20, 2026 | 3.72 | 3.76 | 3.43 | 3.62 | 3.62 | -0.28% | 2,064,440 |
| May 19, 2026 | 3.92 | 4.05 | 3.54 | 3.63 | 3.63 | -7.40% | 2,710,021 |
| May 18, 2026 | 3.92 | 4.30 | 3.77 | 3.92 | 3.92 | 8.89% | 5,858,872 |
| May 15, 2026 | 3.52 | 3.84 | 3.43 | 3.60 | 3.60 | -5.51% | 2,342,862 |
| May 14, 2026 | 4.20 | 4.29 | 3.72 | 3.81 | 3.81 | -5.93% | 5,582,162 |
| 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 |