Dark

KULR
KULR Technology Group, Inc.
stock NYSEAMERICAN

At Close

Sep 1, 2026 3:59:55 PM EDT

2.44USD-3.175%(-0.08)555,021

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 1, 2026 9:27:30 AM EDT

2.50USD-0.794%(-0.02)1,689

After-hours

Sep 1, 2026 4:10:30 PM EDT

2.44USD0.000%(0.00)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-01	2.4900	2.500000	2.3547	2.4400	-3.175%	555,021	0.000%
2026-08-31	2.5700	2.610000	2.5000	2.5200	-2.326%	565,448	-3.175%
2026-08-28	2.6400	2.690000	2.5750	2.5800	-3.008%	647,083	-5.426%
2026-08-27	2.7000	2.754000	2.6300	2.6600	-0.375%	795,413	-8.271%
2026-08-26	2.7200	2.760000	2.6400	2.6700	-1.838%	445,088	-8.614%
2026-08-25	2.6300	2.790000	2.6100	2.7200	+5.426%	942,958	-10.294%
2026-08-24	2.5700	2.709900	2.5400	2.5800	+0.781%	949,384	-5.426%
2026-08-21	2.6600	2.730000	2.5500	2.5600	-2.290%	1,041,584	-4.688%
2026-08-20	2.6600	2.715000	2.5550	2.6200	-1.132%	840,667	-6.870%
2026-08-19	2.5500	2.660000	2.5200	2.6500	+3.113%	992,843	-7.925%
2026-08-18	2.5300	2.599800	2.4900	2.5700	-1.908%	634,860	-5.058%
2026-08-17	2.6300	2.649900	2.5000	2.6200	-0.758%	970,831	-6.870%
2026-08-14	2.5000	2.690000	2.3100	2.6400	-11.111%	3,618,990	-7.576%
2026-08-13	2.9800	3.160100	2.9500	2.9700	0.000%	2,268,771	-17.845%
2026-08-12	2.8900	2.990000	2.8450	2.9700	+6.071%	1,162,382	-17.845%
2026-08-11	2.7600	2.837400	2.7050	2.8000	+2.190%	861,425	-12.857%
2026-08-10	2.9000	2.940000	2.7100	2.7400	-6.164%	1,320,432	-10.949%
2026-08-07	2.8000	2.948800	2.7400	2.9200	+5.797%	1,050,293	-16.438%
2026-08-06	2.7500	2.845000	2.6700	2.7600	+0.364%	539,547	-11.594%
2026-08-05	2.8500	2.850000	2.7350	2.7500	-2.135%	589,398	-11.273%
2026-08-04	2.8000	2.916400	2.7500	2.8100	+1.079%	1,227,390	-13.167%
2026-08-03	2.6700	2.849900	2.6500	2.7800	+4.906%	916,107	-12.230%
2026-07-31	2.6600	2.740000	2.5900	2.6500	+2.317%	739,393	-7.925%
2026-07-30	2.4400	2.650000	2.4400	2.5900	+7.025%	815,820	-5.792%
2026-07-29	2.5200	2.550000	2.3500	2.4200	-4.348%	1,120,299	+0.826%
2026-07-28	2.5900	2.620000	2.4550	2.5300	-3.802%	763,869	-3.557%
2026-07-27	2.5900	2.650000	2.5250	2.6300	+4.365%	633,177	-7.224%
2026-07-24	2.7900	2.815000	2.4901	2.5200	-9.025%	1,284,155	-3.175%
2026-07-23	2.8900	3.052000	2.7450	2.7700	-5.137%	1,255,766	-11.913%
2026-07-22	2.8900	3.135000	2.8900	2.9200	-0.680%	1,173,850	-16.438%
2026-07-21	2.8100	2.950000	2.7850	2.9400	+6.522%	1,406,043	-17.007%
2026-07-20	2.6300	2.815000	2.6050	2.7600	+4.943%	937,628	-11.594%
2026-07-17	2.5700	2.710000	2.5000	2.6300	+0.382%	799,917	-7.224%
2026-07-16	2.8700	2.870000	2.5900	2.6200	-9.028%	1,674,995	-6.870%
2026-07-15	3.0000	3.070000	2.8000	2.8800	-1.706%	1,402,911	-15.278%
2026-07-14	3.0000	3.055000	2.9200	2.9300	-1.014%	1,120,533	-16.724%
2026-07-13	3.1700	3.250000	2.9200	2.9600	-8.075%	2,018,310	-17.568%
2026-07-10	3.3600	3.400000	3.1779	3.2200	-1.829%	860,133	-24.224%
2026-07-09	3.2800	3.380000	3.1700	3.2800	+3.797%	967,562	-25.610%
2026-07-08	3.4600	3.480000	3.1600	3.1600	-9.972%	1,889,992	-22.785%
2026-07-07	3.8900	3.920000	3.5000	3.5100	-10.459%	1,554,110	-30.484%
2026-07-06	3.8600	4.120000	3.8200	3.9200	+1.818%	1,368,450	-37.755%
2026-07-02	3.9400	4.240000	3.7150	3.8500	-0.517%	1,740,786	-36.623%
2026-07-01	3.7500	4.200000	3.7500	3.8700	+1.575%	1,783,003	-36.951%
2026-06-30	3.9300	4.200000	3.7500	3.8100	-4.511%	2,010,083	-35.958%
2026-06-29	3.7000	4.085000	3.5500	3.9900	+11.142%	2,164,239	-38.847%
2026-06-26	3.6900	3.800000	3.4800	3.5900	-4.011%	6,208,137	-32.033%
2026-06-25	3.7300	3.800000	3.6101	3.7400	+1.355%	1,146,097	-34.759%
2026-06-24	3.9100	3.910000	3.5000	3.6900	-4.404%	1,697,144	-33.875%
2026-06-23	3.7700	4.140000	3.7400	3.8600	-3.258%	1,230,458	-36.788%
2026-06-22	3.9100	4.025000	3.7300	3.9900	+0.758%	1,746,629	-38.847%
2026-06-18	3.6700	3.970000	3.5900	3.9600	+11.549%	5,465,562	-38.384%
2026-06-17	3.7100	3.820000	3.5450	3.5500	-3.270%	1,471,292	-31.268%
2026-06-16	4.0100	4.020000	3.6700	3.6700	-9.606%	1,511,761	-33.515%
2026-06-15	3.9900	4.250000	3.9850	4.0600	+7.124%	1,887,652	-39.901%
2026-06-12	3.8500	3.980000	3.6820	3.7900	-0.785%	1,833,651	-35.620%
2026-06-11	3.5900	3.870000	3.5600	3.8200	+8.523%	1,748,769	-36.126%
2026-06-10	3.6300	3.790000	3.5150	3.5200	-4.865%	1,498,101	-30.682%
2026-06-09	3.7300	3.928000	3.4850	3.7000	-0.804%	2,486,235	-34.054%
2026-06-08	3.9900	4.070000	3.7000	3.7300	-2.100%	1,920,339	-34.584%
2026-06-05	4.5500	4.560000	3.6900	3.8100	-16.812%	3,380,560	-35.958%
2026-06-04	4.4000	4.789900	4.3500	4.5800	+0.659%	2,132,037	-46.725%
2026-06-03	5.1400	5.180000	4.5400	4.5500	-13.002%	3,070,912	-46.374%
2026-06-02	4.5500	5.429900	4.5300	5.2300	+13.696%	5,453,663	-53.346%
2026-06-01	4.6200	4.877600	4.5050	4.6000	-3.766%	2,717,177	-46.957%
2026-05-29	4.8400	4.870000	4.4400	4.7800	-1.646%	3,366,244	-48.954%
2026-05-28	4.6800	4.970000	4.5200	4.8600	+2.966%	3,252,219	-49.794%
2026-05-27	4.5400	5.090000	4.2618	4.7200	+6.546%	4,325,852	-48.305%
2026-05-26	4.8000	4.840000	4.3700	4.4300	-3.905%	4,515,926	-44.921%
2026-05-22	3.7800	4.735000	3.7800	4.6100	+19.121%	6,388,826	-47.072%
2026-05-21	3.5200	3.930000	3.4900	3.8700	+6.906%	2,408,130	-36.951%
2026-05-20	3.7200	3.760000	3.4300	3.6200	-0.275%	2,095,050	-32.597%
2026-05-19	3.9200	4.050000	3.5400	3.6300	-7.398%	2,763,407	-32.782%
2026-05-18	3.9200	4.298300	3.7700	3.9200	+8.889%	5,915,984	-37.755%
2026-05-15	3.5200	3.835000	3.4300	3.6000	-5.512%	2,342,863	-32.222%
2026-05-14	4.2000	4.289800	3.7200	3.8100	-5.926%	5,582,162	-35.958%
2026-05-13	3.3400	4.060000	3.3350	4.0500	+26.959%	6,794,535	-39.753%
2026-05-12	3.2800	3.328200	2.9950	3.1900	-4.204%	1,964,654	-23.511%
2026-05-11	2.9000	3.480000	2.8300	3.3300	+15.225%	3,843,794	-26.727%
2026-05-08	2.7500	2.925000	2.7150	2.8900	+5.861%	1,197,811	-15.571%
2026-05-07	2.8200	2.830000	2.7000	2.7300	-4.211%	1,154,669	-10.623%
2026-05-06	2.8200	2.900000	2.7000	2.8500	+2.151%	1,042,109	-14.386%
2026-05-05	2.8600	2.860000	2.6600	2.7900	-1.064%	972,162	-12.545%
2026-05-04	2.6700	2.939900	2.6200	2.8200	+5.224%	1,763,233	-13.475%
2026-05-01	2.6200	2.735000	2.5400	2.6800	+3.876%	1,244,694	-8.955%
2026-04-30	2.4200	2.746900	2.4150	2.5800	+7.054%	2,113,681	-5.426%
2026-04-29	2.4600	2.590000	2.3700	2.4100	-0.823%	1,271,499	+1.245%
2026-04-28	2.4000	2.430000	2.3150	2.4300	+0.413%	532,745	+0.412%
2026-04-27	2.4200	2.475000	2.3500	2.4200	+0.415%	757,614	+0.826%
2026-04-24	2.5000	2.523400	2.4000	2.4100	-2.429%	813,226	+1.245%
2026-04-23	2.7100	2.735800	2.4200	2.4700	-9.191%	1,303,122	-1.215%
2026-04-22	2.6700	2.865000	2.6600	2.7200	+5.426%	1,551,151	-10.294%
2026-04-21	2.6000	2.790000	2.5600	2.5800	-0.769%	1,228,908	-5.426%
2026-04-20	2.4800	2.610000	2.4400	2.6000	+1.563%	1,043,328	-6.154%
2026-04-17	2.5600	2.679900	2.5150	2.5600	+2.811%	1,611,425	-4.688%
2026-04-16	2.5900	2.590000	2.3900	2.4900	-5.682%	1,784,961	-2.008%
2026-04-15	2.3800	2.660000	2.3650	2.6400	+11.392%	2,174,827	-7.576%
2026-04-14	2.3800	2.470000	2.3101	2.3700	+1.717%	1,032,102	+2.954%
2026-04-13	2.1400	2.360000	2.1000	2.3300	+7.870%	1,566,265	+4.721%
2026-04-10	2.1300	2.211400	2.1100	2.1600	+2.857%	740,824	+12.963%
2026-04-09	2.2700	2.270000	2.0801	2.1000	-7.489%	1,192,275	+16.190%
2026-04-08	2.3000	2.370000	2.2110	2.2700	+5.581%	1,328,219	+7.489%
2026-04-07	2.1900	2.280000	2.0800	2.1500	-1.826%	1,222,790	+13.488%
2026-04-06	2.1000	2.300000	2.0990	2.1900	+3.791%	1,602,283	+11.416%
2026-04-02	1.9500	2.130000	1.9400	2.1100	+4.455%	1,225,673	+15.640%
2026-04-01	2.0800	2.200000	1.9600	2.0200	-14.768%	3,579,283	+20.792%
2026-03-31	2.2400	2.440000	2.2100	2.3700	+9.217%	2,016,365	+2.954%
2026-03-30	2.2800	2.280000	2.1000	2.1700	-3.125%	1,259,993	+12.442%
2026-03-27	2.3500	2.404100	2.2300	2.2400	-8.197%	1,002,117	+8.929%
2026-03-26	2.4700	2.665000	2.4100	2.4400	-2.008%	1,075,840	0.000%
2026-03-25	2.5100	2.540000	2.3900	2.4900	+1.633%	958,780	-2.008%
2026-03-24	2.4800	2.505000	2.4000	2.4500	-2.000%	564,868	-0.408%
2026-03-23	2.5300	2.560000	2.4350	2.5000	+0.402%	913,630	-2.400%
2026-03-20	2.5300	2.560000	2.4100	2.4900	-1.969%	1,579,332	-2.008%
2026-03-19	2.5200	2.580000	2.4500	2.5400	-2.308%	1,148,292	-3.937%
2026-03-18	2.6900	2.690000	2.5700	2.6000	-4.412%	1,121,146	-6.154%
2026-03-17	2.7800	2.780000	2.6401	2.7200	-2.158%	963,189	-10.294%
2026-03-16	2.8400	2.849900	2.7350	2.7800	+0.725%	773,550	-12.230%
2026-03-13	2.8500	2.920000	2.7150	2.7600	-2.128%	990,480	-11.594%
2026-03-12	2.8200	2.910000	2.7600	2.8200	0.000%	848,809	-13.475%
2026-03-11	2.8100	2.929900	2.7750	2.8200	-0.704%	1,022,626	-13.475%
2026-03-10	2.9000	2.948900	2.8100	2.8400	-1.389%	614,042	-14.085%
2026-03-09	2.7500	2.930000	2.7201	2.8800	+2.128%	836,092	-15.278%
2026-03-06	2.8600	2.995000	2.8050	2.8200	-6.312%	759,346	-13.475%
2026-03-05	3.0100	3.100000	2.8800	3.0100	-0.987%	1,125,118	-18.937%
2026-03-04	2.9000	3.190000	2.8600	3.0400	+7.420%	1,711,443	-19.737%
2026-03-03	2.7800	2.910000	2.7400	2.8300	-3.082%	932,751	-13.781%
2026-03-02	2.7700	2.979900	2.7300	2.9200	+3.915%	935,658	-16.438%
2026-02-27	2.8400	2.860000	2.7600	2.8100	-4.096%	843,398	-13.167%
2026-02-26	2.9200	2.983000	2.8300	2.9300	0.000%	839,524	-16.724%
2026-02-25	3.0000	3.040000	2.9000	2.9300	+0.687%	762,961	-16.724%
2026-02-24	2.7500	3.000000	2.7100	2.9100	+5.054%	939,088	-16.151%
2026-02-23	2.9000	2.901900	2.7200	2.7700	-6.734%	1,000,205	-11.913%
2026-02-20	2.9900	3.130000	2.9376	2.9700	-1.656%	1,161,713	-17.845%
2026-02-19	2.9600	3.035000	2.8300	3.0200	+1.342%	1,413,399	-19.205%
2026-02-18	2.8900	3.120000	2.8000	2.9800	+4.196%	1,992,634	-18.121%
2026-02-17	2.7800	2.900000	2.7000	2.8600	+1.779%	830,750	-14.685%
2026-02-13	2.6800	2.900000	2.6720	2.8100	+5.639%	944,175	-13.167%
2026-02-12	2.8700	2.870000	2.6200	2.6600	-6.338%	1,169,195	-8.271%
2026-02-11	2.9000	2.930000	2.7100	2.8400	-0.351%	1,182,087	-14.085%
2026-02-10	3.1600	3.160000	2.8400	2.8500	-10.658%	1,856,716	-14.386%
2026-02-09	2.9600	3.250000	2.8600	3.1900	+8.874%	1,561,288	-23.511%
2026-02-06	2.8400	2.990000	2.7800	2.9300	+8.922%	1,546,945	-16.724%
2026-02-05	2.8800	2.940000	2.6300	2.6900	-12.662%	2,120,008	-9.294%
2026-02-04	3.3500	3.360000	2.9800	3.0800	-8.333%	1,572,133	-20.779%
2026-02-03	3.5400	3.570000	3.2400	3.3600	-5.085%	1,634,284	-27.381%
2026-02-02	3.4500	3.670100	3.4300	3.5400	-0.562%	1,027,704	-31.073%
2026-01-30	3.7500	3.800000	3.5000	3.5600	-8.483%	1,549,958	-31.461%
2026-01-29	3.9200	4.030000	3.7001	3.8900	0.000%	1,744,003	-37.275%
2026-01-28	4.0500	4.050000	3.7950	3.8900	-3.234%	1,428,412	-37.275%
2026-01-27	3.7100	4.080000	3.6600	4.0200	+8.943%	1,409,341	-39.303%
2026-01-26	4.0500	4.097900	3.6600	3.6900	-8.889%	1,889,540	-33.875%
2026-01-23	4.3800	4.400000	3.9800	4.0500	-6.897%	2,249,849	-39.753%
2026-01-22	4.1000	4.420000	3.9300	4.3500	+8.750%	4,093,852	-43.908%
2026-01-21	3.8600	4.050000	3.5700	4.0000	+5.541%	2,689,749	-39.000%
2026-01-20	3.9100	4.059900	3.7300	3.7900	-9.330%	2,701,215	-35.620%
2026-01-16	4.0300	4.400000	4.0000	4.1800	+5.025%	3,271,791	-41.627%
2026-01-15	4.1000	4.580000	3.9400	3.9800	-1.728%	6,906,431	-38.693%
2026-01-14	4.0000	4.310000	3.6800	4.0500	+17.391%	18,698,327	-39.753%
2026-01-13	3.4500	3.577100	3.3500	3.4500	+0.291%	1,354,615	-29.275%
2026-01-12	3.2500	3.545000	3.2000	3.4400	+2.994%	1,139,517	-29.070%
2026-01-09	3.4500	3.450000	3.2650	3.3400	-1.475%	746,335	-26.946%
2026-01-08	3.4100	3.500000	3.3150	3.3900	-0.294%	784,556	-28.024%
2026-01-07	3.5300	3.550000	3.3750	3.4000	-4.494%	1,117,597	-28.235%
2026-01-06	3.5700	3.570000	3.3700	3.5600	+0.282%	993,559	-31.461%
2026-01-05	3.3100	3.690000	3.3100	3.5500	+10.938%	1,750,086	-31.268%
2026-01-02	3.0200	3.225000	2.9800	3.2000	+8.108%	1,276,925	-23.750%
2025-12-31	3.0600	3.120000	2.9250	2.9600	-2.951%	1,323,674	-17.568%
2025-12-30	3.1000	3.170000	3.0100	3.0500	-3.175%	1,615,362	-20.000%
2025-12-29	3.3200	3.360000	3.1207	3.1500	-7.895%	1,815,869	-22.540%
2025-12-26	3.5200	3.565400	3.3624	3.4200	-4.202%	831,196	-28.655%
2025-12-24	3.5600	3.660000	3.4500	3.5700	+0.281%	752,307	-31.653%
2025-12-23	3.6500	3.650000	3.4000	3.5600	-5.067%	2,040,869	-31.461%
2025-12-22	3.3000	3.905000	3.2850	3.7500	+18.297%	3,782,730	-34.933%
2025-12-19	3.0100	3.270000	3.0100	3.1700	+6.376%	1,882,457	-23.028%
2025-12-18	3.1100	3.150000	2.9800	2.9800	-0.667%	1,040,884	-18.121%
2025-12-17	3.3800	3.675600	2.9606	3.0000	-8.815%	2,707,409	-18.667%
2025-12-16	3.3100	3.484600	3.2200	3.2900	-1.497%	1,240,412	-25.836%
2025-12-15	3.8400	3.865000	3.3200	3.3400	-12.105%	1,527,760	-26.946%
2025-12-12	3.9000	4.360000	3.7800	3.8000	-2.314%	2,719,876	-35.789%
2025-12-11	3.9000	3.950000	3.7000	3.8900	-2.015%	1,400,693	-37.275%
2025-12-10	3.9300	4.038500	3.7300	3.9700	0.000%	1,390,747	-38.539%
2025-12-09	3.8600	4.150000	3.8000	3.9700	+2.584%	1,789,968	-38.539%
2025-12-08	3.9400	3.960000	3.8000	3.8700	-1.527%	1,094,117	-36.951%
2025-12-05	3.9500	3.950000	3.7750	3.9300	-0.506%	1,354,302	-37.913%
2025-12-04	3.4000	4.000000	3.3700	3.9500	+13.833%	3,102,903	-38.228%
2025-12-03	3.1800	3.495000	3.0800	3.4700	+9.464%	1,561,842	-29.683%
2025-12-02	3.0600	3.266100	3.0100	3.1700	+4.967%	1,499,982	-23.028%
2025-12-01	3.1400	3.178900	2.9500	3.0200	-6.790%	1,665,431	-19.205%
2025-11-28	2.9300	3.280000	2.8500	3.2400	+15.302%	2,790,625	-24.691%
2025-11-26	2.6200	2.890000	2.6000	2.8100	+10.630%	1,772,212	-13.167%
2025-11-25	2.4300	2.569000	2.3325	2.5400	+5.394%	1,409,713	-3.937%
2025-11-24	2.3300	2.430000	2.2800	2.4100	+5.240%	1,513,263	+1.245%
2025-11-21	2.2700	2.330000	2.1500	2.2900	+0.439%	1,882,844	+6.550%
2025-11-20	2.5800	2.600000	2.2500	2.2800	-8.065%	2,606,993	+7.018%
2025-11-19	2.4700	2.630000	2.4000	2.4800	-8.148%	2,111,901	-1.613%
2025-11-18	2.5000	2.760000	2.4950	2.7000	+6.299%	3,033,094	-9.630%
2025-11-17	2.6300	2.650000	2.5000	2.5400	-4.511%	1,695,960	-3.937%
2025-11-14	2.6900	2.755600	2.6300	2.6600	-3.971%	1,194,792	-8.271%
2025-11-13	2.9400	2.970000	2.7400	2.7700	-7.047%	1,629,527	-11.913%
2025-11-12	3.0000	3.076006	2.9401	2.9800	-0.334%	1,262,626	-18.121%
2025-11-11	3.0300	3.060000	2.9400	2.9900	-0.993%	913,712	-18.395%
2025-11-10	3.2500	3.300000	3.0000	3.0200	-3.822%	1,707,951	-19.205%
2025-11-07	2.9300	3.140000	2.8500	3.1400	+3.630%	1,623,690	-22.293%
2025-11-06	3.2500	3.270000	2.9700	3.0300	-8.182%	2,283,926	-19.472%
2025-11-05	3.3000	3.340000	3.2400	3.3000	0.000%	1,546,453	-26.061%
2025-11-04	3.3800	3.470000	3.2700	3.3000	-6.250%	1,737,905	-26.061%
2025-11-03	3.8000	3.810000	3.5100	3.5200	-8.094%	1,667,230	-30.682%
2025-10-31	3.7100	3.860000	3.7000	3.8300	+2.406%	1,275,836	-36.292%
2025-10-30	3.8000	3.860000	3.7000	3.7400	-4.103%	1,569,639	-34.759%
2025-10-29	3.8400	4.019700	3.7701	3.9000	+1.563%	1,891,693	-37.436%
2025-10-28	4.0700	4.128600	3.8400	3.8400	-6.112%	2,263,867	-36.458%
2025-10-27	4.2600	4.287400	4.0600	4.0900	-2.153%	1,679,416	-40.342%
2025-10-24	4.2000	4.350000	4.1400	4.1800	+1.211%	1,625,849	-41.627%
2025-10-23	4.0600	4.150000	4.0000	4.1300	+1.975%	1,324,477	-40.920%
2025-10-22	4.1000	4.150000	3.8815	4.0500	-2.644%	2,635,755	-39.753%
2025-10-21	4.3600	4.395000	4.1250	4.1600	-5.455%	1,764,126	-41.346%
2025-10-20	4.3700	4.450000	4.2727	4.4000	+3.774%	1,970,574	-44.545%
2025-10-17	4.4700	4.520000	4.2200	4.2400	-5.568%	1,992,307	-42.453%
2025-10-16	5.1100	5.180000	4.4500	4.4900	-11.788%	4,378,767	-45.657%
2025-10-15	5.2800	5.505000	4.9300	5.0900	-1.737%	3,449,131	-52.063%
2025-10-14	5.2000	5.405000	4.9100	5.1800	-2.264%	3,619,272	-52.896%
2025-10-13	4.8800	5.415000	4.8800	5.3000	+11.345%	3,658,700	-53.962%
2025-10-10	5.3000	5.640000	4.7300	4.7600	-8.812%	5,702,605	-48.739%
2025-10-09	5.0300	5.500000	4.9600	5.2200	+4.192%	3,433,165	-53.257%
2025-10-08	5.0500	5.230000	4.9600	5.0100	-0.199%	2,448,140	-51.297%
2025-10-07	5.5300	5.530000	4.9400	5.0200	-7.890%	4,091,690	-51.394%
2025-10-06	5.9800	5.999300	5.2800	5.4500	-0.183%	5,336,730	-55.229%
2025-10-03	5.0000	5.690000	4.9400	5.4600	+14.706%	6,708,473	-55.311%
2025-10-02	4.4000	4.900000	4.3700	4.7600	+9.931%	3,031,291	-48.739%
2025-10-01	4.1600	4.380000	4.1250	4.3300	+4.087%	1,486,083	-43.649%
2025-09-30	4.1600	4.240000	4.0800	4.1600	-1.422%	1,178,853	-41.346%
2025-09-29	4.3100	4.340000	4.1900	4.2200	-0.706%	969,143	-42.180%
2025-09-26	4.3500	4.459300	4.2100	4.2500	-2.523%	1,113,065	-42.588%
2025-09-25	4.5300	4.559900	4.3000	4.3600	-5.217%	1,087,637	-44.037%
2025-09-24	4.8000	4.835800	4.5800	4.6000	-3.564%	1,127,529	-46.957%
2025-09-23	4.8400	5.080000	4.7200	4.7700	-1.037%	1,901,856	-48.847%
2025-09-22	4.8000	4.865000	4.5500	4.8200	+0.417%	1,438,323	-49.378%
2025-09-19	4.7500	5.079300	4.7300	4.8000	+1.266%	2,939,999	-49.167%
2025-09-18	4.6000	4.800000	4.4950	4.7400	+4.405%	1,626,699	-48.523%
2025-09-17	4.5500	4.600000	4.4100	4.5400	+0.665%	1,780,802	-46.256%
2025-09-16	4.4700	4.570000	4.3500	4.5100	+0.222%	1,171,549	-45.898%
2025-09-15	4.5300	4.650000	4.3950	4.5000	0.000%	1,195,314	-45.778%
2025-09-12	4.5100	4.640000	4.4260	4.5000	+1.124%	1,251,678	-45.778%
2025-09-11	4.3500	4.550000	4.3400	4.4500	+3.009%	1,522,911	-45.169%
2025-09-10	4.2200	4.550000	4.2001	4.3200	+3.846%	1,569,165	-43.519%
2025-09-09	4.1100	4.180000	4.0950	4.1600	+0.971%	1,000,869	-41.346%
2025-09-08	4.0500	4.177500	4.0400	4.1200	+1.728%	1,146,861	-40.777%
2025-09-05	4.1000	4.330000	4.0100	4.0500	-8.784%	3,029,140	-39.753%
2025-09-04	4.5500	4.550000	4.3400	4.4400	-2.418%	1,385,261	-45.045%
2025-09-03	4.6000	4.630000	4.4800	4.5500	-0.438%	905,269	-46.374%
2025-09-02	4.6300	4.630000	4.4450	4.5700	-2.766%	1,388,999	-46.608%
2025-08-29	4.8600	4.860000	4.6700	4.7000	-3.292%	1,032,318	-48.085%
2025-08-28	4.7700	4.905000	4.7300	4.8600	+2.532%	1,047,029	-49.794%
2025-08-27	4.7700	4.825000	4.7000	4.7400	-0.420%	1,049,281	-48.523%
2025-08-26	4.7300	4.940000	4.7200	4.7600	-0.418%	1,212,935	-48.739%
2025-08-25	4.9400	4.980000	4.7700	4.7800	-4.016%	1,414,621	-48.954%
2025-08-22	4.7100	5.070000	4.5100	4.9800	+5.732%	1,969,672	-51.004%
2025-08-21	4.9100	4.930000	4.7100	4.7100	-5.231%	1,485,030	-48.195%
2025-08-20	5.0200	5.120000	4.7700	4.9700	-1.389%	1,928,878	-50.905%
2025-08-19	5.1900	5.520000	4.9900	5.0400	-2.136%	2,484,886	-51.587%
2025-08-18	5.1800	5.320000	4.8600	5.1500	-1.905%	3,539,453	-52.621%
2025-08-15	6.2200	6.300000	5.1600	5.2500	-0.380%	9,017,006	-53.524%
2025-08-14	5.4900	5.500000	5.0700	5.2700	-2.226%	4,408,528	-53.700%
2025-08-13	5.1600	5.440000	5.1600	5.3900	+1.698%	1,103,938	-54.731%
2025-08-12	5.2000	5.340000	5.1400	5.3000	+0.760%	1,230,747	-53.962%
2025-08-11	5.2400	5.550000	5.1601	5.2600	+1.349%	1,519,113	-53.612%
2025-08-08	5.1800	5.390000	5.1200	5.1900	+0.973%	1,066,764	-52.987%
2025-08-07	5.3800	5.380000	5.1200	5.1400	-3.745%	1,093,118	-52.529%
2025-08-06	5.2400	5.390000	5.1500	5.3400	-0.559%	958,864	-54.307%
2025-08-05	5.4000	5.400000	5.1900	5.3700	+0.750%	1,195,186	-54.562%
2025-08-04	5.2500	5.470000	5.2100	5.3300	+1.524%	932,735	-54.221%
2025-08-01	5.3100	5.326000	5.1400	5.2500	-4.372%	1,251,428	-53.524%
2025-07-31	5.5200	5.632200	5.3701	5.4900	-0.543%	1,282,830	-55.556%
2025-07-30	5.6300	5.700000	5.4050	5.5200	-1.429%	1,047,311	-55.797%
2025-07-29	5.9000	5.930000	5.6000	5.6000	-5.565%	1,777,346	-56.429%
2025-07-28	6.4500	6.450000	5.8900	5.9300	-8.062%	2,455,198	-58.853%
2025-07-25	6.6700	6.670000	6.3600	6.4500	-2.421%	1,433,711	-62.171%
2025-07-24	6.9000	6.900000	6.3800	6.6100	-5.301%	1,676,645	-63.086%
2025-07-23	6.8700	6.980000	6.7100	6.9800	+2.798%	1,626,968	-65.043%
2025-07-22	6.6800	6.858300	6.4600	6.7900	+1.647%	1,767,423	-64.065%
2025-07-21	7.0000	7.490000	6.6300	6.6800	-3.188%	3,465,809	-63.473%
2025-07-18	6.7000	7.200000	6.5720	6.9000	+7.143%	4,885,953	-64.638%
2025-07-17	6.3300	6.500000	6.2300	6.4400	+1.099%	1,984,302	-62.112%
2025-07-16	6.2000	6.560000	6.1000	6.3700	+3.577%	3,421,765	-61.695%
2025-07-15	6.5100	6.510000	6.1300	6.1500	-6.250%	2,223,858	-60.325%
2025-07-14	6.3500	6.610000	6.0500	6.5600	+5.636%	3,304,974	-62.805%
2025-07-11	6.5700	6.850000	6.1900	6.2100	-7.175%	2,635,984	-60.709%
2025-07-10	6.5000	6.840000	6.3200	6.6900	+3.721%	3,879,552	-63.528%
2025-07-09	7.0000	7.180000	6.1500	6.4500	-5.702%	4,313,275	-62.171%
2025-07-08	6.7200	7.939900	6.5800	6.8400	+6.211%	5,687,991	-64.327%
2025-07-07	6.6200	6.644300	6.1650	6.4400	-5.155%	1,948,469	-62.112%
2025-07-03	6.5500	6.839900	6.4600	6.7900	+3.349%	1,466,526	-64.065%
2025-07-02	6.3600	6.700000	6.2000	6.5700	+4.120%	3,105,793	-62.861%
2025-07-01	6.9700	7.020000	6.1205	6.3100	-11.501%	3,517,609	-61.331%
2025-06-30	6.5600	7.230000	6.5100	7.1300	+14.080%	6,055,416	-65.778%
2025-06-27	5.2000	6.540000	5.1950	6.2500	+20.424%	12,139,504	-60.960%
2025-06-26	5.1100	5.270000	4.8513	5.1900	-0.384%	4,156,529	-52.987%
2025-06-25	6.2900	6.393400	4.9700	5.2100	-20.336%	8,118,317	-53.167%
2025-06-24	6.6800	6.750000	5.5850	6.5400	-2.242%	5,487,989	-62.691%
2025-06-23	6.4000	6.830000	5.6710	6.6900	-3.357%	2,653,222	-63.528%
2025-06-20	7.0384	7.104000	6.4000	6.9224	+0.651%	2,562,512	-64.752%
2025-06-18	6.2392	7.280000	6.2392	6.8776	+13.537%	4,068,179	-64.523%
2025-06-17	7.0400	7.117600	5.8672	6.0576	-15.548%	4,664,029	-59.720%
2025-06-16	6.9312	8.000000	6.2400	7.1728	-22.035%	11,384,747	-65.983%
2025-06-13	9.4400	9.600000	9.1200	9.2000	-6.504%	2,356,123	-73.478%
2025-06-12	9.8400	10.080000	9.7600	9.8400	-1.600%	840,188	-75.203%
2025-06-11	9.6000	10.560000	9.4432	10.0000	+5.932%	1,848,291	-75.600%
2025-06-10	9.9200	10.080000	9.4400	9.4400	-4.065%	901,094	-74.153%
2025-06-09	9.6000	10.000000	9.2800	9.8400	+4.237%	1,499,833	-75.203%
2025-06-06	8.9600	9.760000	8.8000	9.4400	+7.273%	1,692,463	-74.153%
2025-06-05	9.4400	9.600000	8.8000	8.8000	-7.563%	1,301,375	-72.273%
2025-06-04	9.2000	9.600000	8.9608	9.5200	+3.478%	1,060,260	-74.370%
2025-06-03	9.0400	9.360000	8.8800	9.2000	+1.770%	830,704	-73.478%
2025-06-02	9.3600	9.504000	8.9600	9.0400	-3.419%	869,258	-73.009%
2025-05-30	9.1200	9.360000	8.9600	9.3600	+2.632%	1,262,158	-73.932%
2025-05-29	9.5200	9.680000	9.1200	9.1200	-2.564%	1,455,336	-73.246%
2025-05-28	9.6800	9.760000	9.2800	9.3600	-2.500%	1,425,073	-73.932%
2025-05-27	9.6000	10.000000	9.4400	9.6000	+0.840%	2,131,870	-74.583%
2025-05-23	9.4400	9.756800	9.3600	9.5200	-3.252%	1,587,275	-74.370%
2025-05-22	9.7600	10.000000	9.4400	9.8400	+3.361%	1,592,858	-75.203%
2025-05-21	9.7600	10.480000	9.4400	9.5200	-3.252%	2,014,025	-74.370%
2025-05-20	10.3200	10.320000	9.4400	9.8400	-2.381%	2,215,774	-75.203%
2025-05-19	10.1600	10.560000	10.0000	10.0800	-1.563%	1,275,948	-75.794%
2025-05-16	10.1600	11.040000	10.0800	10.2400	-13.514%	2,885,403	-76.172%
2025-05-15	12.8000	12.800000	11.8400	11.8400	-8.075%	3,231,449	-79.392%
2025-05-14	14.1600	14.240000	12.8000	12.8800	+2.548%	3,468,668	-81.056%
2025-05-13	12.1600	12.800000	12.0000	12.5600	+3.974%	1,825,031	-80.573%
2025-05-12	11.6800	12.320000	11.4400	12.0800	+11.029%	1,652,807	-79.801%
2025-05-09	10.9600	11.440000	10.7200	10.8800	+1.493%	1,046,694	-77.574%
2025-05-08	10.4800	11.040000	10.3200	10.7200	+5.512%	1,103,371	-77.239%
2025-05-07	10.0800	10.320000	9.8400	10.1600	+0.794%	459,166	-75.984%
2025-05-06	10.0000	10.204000	9.8400	10.0800	-1.563%	594,902	-75.794%
2025-05-05	10.4800	10.560000	10.1600	10.2400	-3.759%	667,681	-76.172%
2025-05-02	10.2400	10.880000	10.1600	10.6400	+4.724%	951,390	-77.068%
2025-05-01	10.2400	10.480000	10.0800	10.1600	+1.600%	576,007	-75.984%
2025-04-30	9.9200	10.159200	9.6000	10.0000	-2.344%	764,344	-75.600%
2025-04-29	10.8000	10.880000	10.1688	10.2400	-6.569%	736,355	-76.172%
2025-04-28	10.9600	11.280000	10.4000	10.9600	+1.481%	1,186,957	-77.737%
2025-04-25	10.4800	10.959200	10.3200	10.8000	+2.273%	1,005,249	-77.407%
2025-04-24	10.0000	10.560000	9.9200	10.5600	+6.452%	1,312,215	-76.894%
2025-04-23	10.4800	10.560000	9.9200	9.9200	0.000%	1,122,066	-75.403%
2025-04-22	9.2800	10.159200	9.2800	9.9200	+9.735%	1,376,662	-75.403%
2025-04-21	9.6000	9.680000	8.9600	9.0400	-7.377%	943,735	-73.009%
2025-04-17	10.1600	10.228800	9.6800	9.7600	-4.688%	639,765	-75.000%
2025-04-16	10.0000	10.240000	9.7600	10.2400	-1.538%	608,971	-76.172%
2025-04-15	10.4800	10.800000	10.1600	10.4000	0.000%	871,971	-76.538%
2025-04-14	11.1200	11.200000	10.0400	10.4000	+6.557%	1,345,095	-76.538%
2025-04-11	9.7600	10.000000	9.4424	9.7600	+0.826%	617,258	-75.000%
2025-04-10	10.0000	10.160000	9.3600	9.6800	-5.469%	853,745	-74.793%
2025-04-09	8.9600	10.480000	8.4800	10.2400	+13.274%	1,595,458	-76.172%
2025-04-08	10.0000	10.080000	8.8000	9.0400	-5.042%	1,008,985	-73.009%
2025-04-07	8.6400	10.308800	8.4808	9.5200	-0.833%	1,155,829	-74.370%
2025-04-04	9.9200	10.240000	9.2800	9.6000	-8.397%	1,738,645	-74.583%
2025-04-03	9.3600	10.480000	9.2000	10.4800	+2.344%	1,898,490	-76.718%
2025-04-02	9.6800	10.560000	9.6000	10.2400	+1.587%	1,753,649	-76.172%
2025-04-01	10.4000	10.560000	9.8400	10.0800	-4.545%	1,373,613	-75.794%
2025-03-31	11.1200	11.120000	10.0800	10.5600	-9.589%	2,198,900	-76.894%
2025-03-28	13.8000	14.800000	11.6000	11.6800	0.000%	4,817,811	-79.110%
2025-03-27	12.4000	12.960000	11.3600	11.6800	-6.410%	1,998,295	-79.110%
2025-03-26	13.4400	13.520000	12.4000	12.4800	-8.772%	1,142,450	-80.449%
2025-03-25	14.1600	14.400000	13.3200	13.6800	0.000%	1,269,799	-82.164%
2025-03-24	12.8000	13.760000	12.6408	13.6800	+12.500%	1,309,094	-82.164%
2025-03-21	12.0000	12.440000	11.8400	12.1600	-3.185%	842,890	-79.934%
2025-03-20	12.8800	13.360000	12.1600	12.5600	-3.681%	1,100,330	-80.573%
2025-03-19	13.3600	13.680000	12.4400	13.0400	-1.212%	1,223,001	-81.288%
2025-03-18	13.8400	14.080000	12.8000	13.2000	-6.250%	1,761,104	-81.515%
2025-03-17	12.8000	14.480000	12.0800	14.0800	+21.379%	4,005,965	-82.670%
2025-03-14	10.5600	11.760000	10.5600	11.6000	+14.173%	2,265,077	-78.966%
2025-03-13	10.4728	11.640000	9.6800	10.1600	+5.833%	2,618,405	-75.984%

.dark-mode .Rlt9Rj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Rlt9Rj{ color: #333333; background-color: white; border: 2px solid #333333; }KULRKULR Technology Group, Inc.stock NYSEAMERICAN

KULR
KULR Technology Group, Inc.
stock NYSEAMERICAN