KULR Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	1.44	1.50	1.44	1.48	1.48	3.15%	248,497
Nov 5, 2026	1.62	1.64	1.40	1.43	1.43	-12.27%	769,488
Nov 4, 2026	1.67	1.69	1.62	1.63	1.63	-0.61%	466,771
Nov 3, 2026	1.68	1.71	1.63	1.64	1.64	-1.20%	353,775
Nov 2, 2026	1.67	1.74	1.65	1.66	1.66	1.22%	508,884
Oct 30, 2026	1.63	1.65	1.59	1.64	1.64	-4.09%	341,680
Oct 29, 2026	1.68	1.75	1.64	1.71	1.71	1.18%	390,914
Oct 28, 2026	1.71	1.71	1.62	1.69	1.69	1.81%	403,622
Oct 27, 2026	1.59	1.72	1.59	1.66	1.66	7.79%	791,386
Oct 26, 2026	1.59	1.62	1.54	1.54	1.54	-3.14%	520,061
Oct 23, 2026	1.57	1.61	1.50	1.59	1.59	-	536,509
Oct 22, 2026	1.72	1.75	1.58	1.59	1.59	-9.14%	1,072,113
Oct 21, 2026	1.76	1.77	1.71	1.75	1.75	1.16%	785,154
Oct 20, 2026	1.79	1.86	1.73	1.73	1.73	-3.89%	687,095
Oct 19, 2026	1.80	1.90	1.79	1.80	1.80	4.05%	837,770
Oct 16, 2026	1.89	1.90	1.73	1.73	1.73	-6.99%	1,106,088
Oct 15, 2026	1.98	1.99	1.85	1.86	1.86	-6.53%	1,767,337
Oct 14, 2026	2.10	2.11	1.96	1.99	1.99	-7.87%	1,293,668
Oct 13, 2026	2.31	2.32	2.15	2.16	2.16	-7.30%	961,057
Oct 12, 2026	2.43	2.43	2.31	2.33	2.33	-5.28%	714,847
Oct 9, 2026	2.51	2.53	2.39	2.46	2.46	-	513,022
Oct 8, 2026	2.56	2.59	2.46	2.46	2.46	-5.02%	910,955
Oct 7, 2026	2.55	2.61	2.53	2.59	2.59	-	515,153
Oct 6, 2026	2.57	2.62	2.53	2.59	2.59	1.57%	567,282
Oct 5, 2026	2.63	2.64	2.50	2.55	2.55	-3.77%	707,648
Oct 2, 2026	2.64	2.69	2.59	2.65	2.65	2.71%	514,212
Oct 1, 2026	2.55	2.63	2.51	2.58	2.58	1.98%	840,891
Sep 30, 2026	2.49	2.58	2.49	2.53	2.53	1.20%	500,570
Sep 29, 2026	2.49	2.53	2.47	2.50	2.50	2.04%	513,876
Sep 28, 2026	2.41	2.50	2.40	2.45	2.45	0.41%	493,152
Sep 25, 2026	2.51	2.54	2.44	2.44	2.44	-2.40%	466,325
Sep 24, 2026	2.40	2.54	2.40	2.50	2.50	3.73%	791,283
Sep 23, 2026	2.44	2.48	2.40	2.41	2.41	-1.23%	512,454
Sep 22, 2026	2.42	2.49	2.42	2.44	2.44	0.83%	798,851
Sep 21, 2026	2.41	2.46	2.38	2.42	2.42	2.11%	751,793
Sep 18, 2026	2.42	2.45	2.34	2.37	2.37	-1.66%	585,333
Sep 17, 2026	2.34	2.46	2.34	2.41	2.41	5.70%	626,184
Sep 16, 2026	2.34	2.34	2.25	2.28	2.28	-0.87%	479,614
Sep 15, 2026	2.35	2.37	2.23	2.30	2.30	-3.36%	722,782
Sep 14, 2026	2.33	2.43	2.32	2.38	2.38	-	767,997
Sep 11, 2026	2.41	2.44	2.36	2.38	2.38	1.28%	753,214
Sep 10, 2026	2.31	2.40	2.30	2.35	2.35	-	339,724
Sep 9, 2026	2.45	2.48	2.33	2.35	2.35	-6.00%	840,010
Sep 8, 2026	2.54	2.57	2.48	2.50	2.50	-1.96%	745,423
Sep 4, 2026	2.54	2.59	2.51	2.55	2.55	-	508,807
Sep 3, 2026	2.53	2.62	2.53	2.55	2.55	2.41%	489,330
Sep 2, 2026	2.47	2.51	2.44	2.49	2.49	2.05%	631,848
Sep 1, 2026	2.49	2.50	2.36	2.44	2.44	-3.17%	555,021
Aug 31, 2026	2.57	2.61	2.50	2.52	2.52	-2.33%	565,448
Aug 28, 2026	2.64	2.69	2.58	2.58	2.58	-3.01%	647,083