KULR Technology Group Inc KULR
AMEX · United States · Producer Manufacturing
$2.56+0.03 (+0.99%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.56 | +1.19% | $2.55 | $2.61 | $2.51 | 555.32K |
| 2026-09-30 | $2.53 | +1.20% | $2.49 | $2.58 | $2.49 | 504.40K |
| 2026-09-29 | $2.50 | +2.04% | $2.49 | $2.53 | $2.47 | 513.40K |
| 2026-09-28 | $2.45 | +0.41% | $2.41 | $2.50 | $2.40 | 492.10K |
| 2026-09-25 | $2.44 | -2.40% | $2.51 | $2.54 | $2.44 | 465.60K |
| 2026-09-24 | $2.50 | +3.73% | $2.40 | $2.54 | $2.40 | 790.80K |
| 2026-09-23 | $2.41 | -1.23% | $2.44 | $2.48 | $2.40 | 509.60K |
| 2026-09-22 | $2.44 | +0.83% | $2.42 | $2.49 | $2.42 | 798.80K |
| 2026-09-21 | $2.42 | +2.11% | $2.41 | $2.46 | $2.38 | 748.70K |
| 2026-09-18 | $2.37 | -1.66% | $2.42 | $2.45 | $2.34 | 583.30K |
| 2026-09-17 | $2.41 | +5.70% | $2.34 | $2.46 | $2.34 | 624.80K |
| 2026-09-16 | $2.28 | -0.87% | $2.34 | $2.34 | $2.25 | 479.10K |
| 2026-09-15 | $2.30 | -3.36% | $2.35 | $2.37 | $2.23 | 722.10K |
| 2026-09-14 | $2.38 | 0.00% | $2.33 | $2.43 | $2.32 | 767.50K |
| 2026-09-11 | $2.38 | +1.28% | $2.41 | $2.44 | $2.36 | 752.70K |
| 2026-09-10 | $2.35 | 0.00% | $2.31 | $2.40 | $2.30 | 339.00K |
| 2026-09-09 | $2.35 | -6.00% | $2.45 | $2.48 | $2.33 | 840.00K |
| 2026-09-08 | $2.50 | -1.96% | $2.54 | $2.57 | $2.48 | 742.00K |
| 2026-09-04 | $2.55 | 0.00% | $2.54 | $2.59 | $2.51 | 507.30K |
| 2026-09-03 | $2.55 | +2.41% | $2.53 | $2.62 | $2.53 | 481.30K |
| 2026-09-02 | $2.49 | +2.05% | $2.47 | $2.51 | $2.44 | 631.50K |
| 2026-09-01 | $2.44 | -3.17% | $2.49 | $2.50 | $2.35 | 554.60K |
| 2026-08-31 | $2.52 | -2.33% | $2.57 | $2.61 | $2.50 | 565.20K |
| 2026-08-28 | $2.58 | -3.01% | $2.64 | $2.69 | $2.58 | 643.70K |
| 2026-08-27 | $2.66 | -0.37% | $2.70 | $2.75 | $2.63 | 795.00K |
| 2026-08-26 | $2.67 | -1.84% | $2.72 | $2.76 | $2.64 | 440.00K |
| 2026-08-25 | $2.72 | +5.43% | $2.63 | $2.79 | $2.61 | 941.40K |
| 2026-08-24 | $2.58 | +0.78% | $2.57 | $2.71 | $2.54 | 947.20K |
| 2026-08-21 | $2.56 | -2.29% | $2.66 | $2.73 | $2.55 | 1.04M |
| 2026-08-20 | $2.62 | -1.13% | $2.66 | $2.72 | $2.56 | 840.70K |
| 2026-08-19 | $2.65 | +3.11% | $2.55 | $2.66 | $2.52 | 992.80K |
| 2026-08-18 | $2.57 | -1.91% | $2.53 | $2.60 | $2.49 | 634.90K |
| 2026-08-17 | $2.62 | -0.76% | $2.63 | $2.65 | $2.50 | 970.80K |
| 2026-08-14 | $2.64 | -11.11% | $2.50 | $2.69 | $2.31 | 3.62M |
| 2026-08-13 | $2.97 | 0.00% | $2.98 | $3.16 | $2.95 | 2.27M |
| 2026-08-12 | $2.97 | +6.07% | $2.89 | $2.99 | $2.85 | 1.16M |
| 2026-08-11 | $2.80 | +2.19% | $2.76 | $2.84 | $2.71 | 861.40K |
| 2026-08-10 | $2.74 | -6.16% | $2.90 | $2.94 | $2.71 | 1.32M |
| 2026-08-07 | $2.92 | +5.80% | $2.80 | $2.95 | $2.74 | 1.05M |
| 2026-08-06 | $2.76 | +0.36% | $2.75 | $2.85 | $2.67 | 539.50K |
| 2026-08-05 | $2.75 | -2.14% | $2.85 | $2.85 | $2.74 | 589.40K |
| 2026-08-04 | $2.81 | +1.08% | $2.80 | $2.92 | $2.75 | 1.23M |
| 2026-08-03 | $2.78 | +4.91% | $2.67 | $2.85 | $2.65 | 916.10K |
| 2026-07-31 | $2.65 | +2.32% | $2.66 | $2.74 | $2.59 | 739.40K |
| 2026-07-30 | $2.59 | +7.02% | $2.44 | $2.65 | $2.44 | 809.80K |
| 2026-07-29 | $2.42 | -4.35% | $2.52 | $2.55 | $2.35 | 1.11M |
| 2026-07-28 | $2.53 | -3.80% | $2.59 | $2.62 | $2.46 | 761.70K |
| 2026-07-27 | $2.63 | +4.37% | $2.59 | $2.65 | $2.53 | 628.70K |
| 2026-07-24 | $2.52 | -9.03% | $2.79 | $2.82 | $2.49 | 1.28M |
| 2026-07-23 | $2.77 | -5.14% | $2.89 | $3.05 | $2.75 | 1.26M |
| 2026-07-22 | $2.92 | -0.68% | $2.89 | $3.14 | $2.89 | 1.17M |
| 2026-07-21 | $2.94 | +6.52% | $2.81 | $2.95 | $2.79 | 1.41M |
| 2026-07-20 | $2.76 | +4.94% | $2.63 | $2.82 | $2.61 | 937.30K |
| 2026-07-17 | $2.63 | +0.38% | $2.57 | $2.71 | $2.50 | 799.90K |
| 2026-07-16 | $2.62 | -9.03% | $2.87 | $2.87 | $2.59 | 1.68M |
| 2026-07-15 | $2.88 | -1.71% | $3.00 | $3.07 | $2.80 | 1.40M |
| 2026-07-14 | $2.93 | -1.01% | $3.00 | $3.06 | $2.92 | 1.12M |
| 2026-07-13 | $2.96 | -8.07% | $3.17 | $3.25 | $2.92 | 2.02M |
| 2026-07-10 | $3.22 | -1.83% | $3.36 | $3.40 | $3.18 | 860.10K |
| 2026-07-09 | $3.28 | +3.80% | $3.28 | $3.38 | $3.17 | 967.60K |
| 2026-07-08 | $3.16 | -9.97% | $3.46 | $3.48 | $3.16 | 1.89M |
| 2026-07-07 | $3.51 | -10.46% | $3.89 | $3.92 | $3.50 | 1.55M |
| 2026-07-06 | $3.92 | +1.82% | $3.86 | $4.12 | $3.82 | 1.37M |
| 2026-07-02 | $3.85 | -0.52% | $3.94 | $4.24 | $3.72 | 1.74M |
| 2026-07-01 | $3.87 | +1.57% | $3.75 | $4.20 | $3.75 | 1.78M |
| 2026-06-30 | $3.81 | -4.51% | $3.93 | $4.20 | $3.75 | 2.01M |
| 2026-06-29 | $3.99 | +11.14% | $3.70 | $4.09 | $3.55 | 2.16M |
| 2026-06-26 | $3.59 | -4.01% | $3.69 | $3.80 | $3.48 | 6.21M |
| 2026-06-25 | $3.74 | +1.36% | $3.73 | $3.80 | $3.61 | 1.14M |
| 2026-06-24 | $3.69 | -4.40% | $3.91 | $3.91 | $3.50 | 1.70M |
| 2026-06-23 | $3.86 | -3.26% | $3.77 | $4.14 | $3.74 | 1.23M |
| 2026-06-22 | $3.99 | +0.76% | $3.91 | $4.03 | $3.73 | 1.75M |
| 2026-06-18 | $3.96 | +11.55% | $3.67 | $3.97 | $3.59 | 5.47M |
| 2026-06-17 | $3.55 | -3.27% | $3.71 | $3.82 | $3.55 | 1.47M |
| 2026-06-16 | $3.67 | -9.61% | $4.01 | $4.02 | $3.67 | 1.51M |
| 2026-06-15 | $4.06 | +7.12% | $3.99 | $4.25 | $3.99 | 1.89M |
| 2026-06-12 | $3.79 | -0.79% | $3.85 | $3.98 | $3.68 | 1.83M |
| 2026-06-11 | $3.82 | +8.52% | $3.59 | $3.87 | $3.56 | 1.75M |
| 2026-06-10 | $3.52 | -4.86% | $3.63 | $3.79 | $3.52 | 1.50M |
| 2026-06-09 | $3.70 | -0.80% | $3.73 | $3.93 | $3.49 | 2.49M |
| 2026-06-08 | $3.73 | -2.10% | $3.99 | $4.07 | $3.70 | 1.92M |
| 2026-06-05 | $3.81 | -16.81% | $4.55 | $4.56 | $3.69 | 3.38M |
| 2026-06-04 | $4.58 | +0.66% | $4.40 | $4.79 | $4.35 | 2.13M |
| 2026-06-03 | $4.55 | -13.00% | $5.14 | $5.18 | $4.54 | 3.07M |
| 2026-06-02 | $5.23 | +13.70% | $4.55 | $5.43 | $4.53 | 5.45M |
| 2026-06-01 | $4.60 | -3.77% | $4.62 | $4.88 | $4.51 | 2.72M |
| 2026-05-29 | $4.78 | -1.65% | $4.84 | $4.87 | $4.44 | 3.37M |
| 2026-05-28 | $4.86 | +2.97% | $4.68 | $4.97 | $4.52 | 3.25M |
| 2026-05-27 | $4.72 | +6.55% | $4.54 | $5.09 | $4.26 | 4.33M |
| 2026-05-26 | $4.43 | -3.90% | $4.80 | $4.84 | $4.37 | 4.52M |