KULR Technology Group, Inc. (KULR)
NYSEAMERICAN: KULR · Real-Time Price · USD
2.520
-0.250 (-9.03%)
Jul 24, 2026, 4:00 PM EDT - Market closed
KULR Technology Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 3.91 | 3.91 | 3.50 | 3.69 | 3.69 | -4.40% | 1,662,874 |
| Jun 23, 2026 | 3.77 | 4.14 | 3.74 | 3.86 | 3.86 | -3.26% | 1,227,816 |
| Jun 22, 2026 | 3.91 | 4.03 | 3.73 | 3.99 | 3.99 | 0.76% | 1,725,446 |
| Jun 18, 2026 | 3.67 | 3.97 | 3.59 | 3.96 | 3.96 | 11.55% | 5,425,186 |
| Jun 17, 2026 | 3.71 | 3.82 | 3.55 | 3.55 | 3.55 | -3.27% | 1,448,370 |
| Jun 16, 2026 | 4.01 | 4.02 | 3.67 | 3.67 | 3.67 | -9.61% | 1,465,546 |
| Jun 15, 2026 | 3.99 | 4.25 | 3.99 | 4.06 | 4.06 | 7.12% | 1,882,511 |
| Jun 12, 2026 | 3.85 | 3.98 | 3.68 | 3.79 | 3.79 | -0.79% | 1,817,451 |
| Jun 11, 2026 | 3.59 | 3.87 | 3.56 | 3.82 | 3.82 | 8.52% | 1,625,192 |
| Jun 10, 2026 | 3.63 | 3.79 | 3.52 | 3.52 | 3.52 | -4.86% | 1,471,685 |
| Jun 9, 2026 | 3.73 | 3.93 | 3.49 | 3.70 | 3.70 | -0.80% | 2,474,762 |
| Jun 8, 2026 | 3.99 | 4.07 | 3.70 | 3.73 | 3.73 | -2.10% | 1,864,002 |
| 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 |