KULR Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	2.87	2.87	2.59	2.62	2.62	-9.03%	1,660,832
Jul 15, 2026	3.00	3.07	2.80	2.88	2.88	-1.71%	1,384,307
Jul 14, 2026	3.00	3.06	2.92	2.93	2.93	-1.01%	1,112,331
Jul 13, 2026	3.17	3.25	2.92	2.96	2.96	-8.07%	1,996,140
Jul 10, 2026	3.36	3.40	3.18	3.22	3.22	-1.83%	852,150
Jul 9, 2026	3.28	3.38	3.17	3.28	3.28	3.80%	962,676
Jul 8, 2026	3.46	3.48	3.16	3.16	3.16	-9.97%	1,834,543
Jul 7, 2026	3.89	3.92	3.50	3.51	3.51	-10.46%	1,528,378
Jul 6, 2026	3.86	4.12	3.82	3.92	3.92	1.82%	1,360,967
Jul 2, 2026	3.94	4.24	3.72	3.85	3.85	-0.52%	1,731,367
Jul 1, 2026	3.75	4.20	3.75	3.87	3.87	1.57%	1,777,913
Jun 30, 2026	3.93	4.20	3.75	3.81	3.81	-4.51%	2,001,399
Jun 29, 2026	3.70	4.09	3.55	3.99	3.99	11.14%	2,144,872
Jun 26, 2026	3.69	3.80	3.48	3.59	3.59	-4.01%	6,145,190
Jun 25, 2026	3.73	3.80	3.61	3.74	3.74	1.36%	1,136,021