KULR Technology Group, Inc. Common Stock (KULR)
3.3400
-0.0500 (-1.47%)
NYSE · Last Trade: Jan 11th, 12:48 PM EST
Historical Prices For KULR Technology Group, Inc. Common Stock (KULR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/09/2026 | 3.45 | 3.45 | 3.27 | 3.34 | 752,085 | 3.34 |
| 1/08/2026 | 3.41 | 3.50 | 3.31 | 3.39 | 774,080 | 3.39 |
| 1/07/2026 | 3.53 | 3.55 | 3.38 | 3.40 | 1,118,498 | 3.40 |
| 1/06/2026 | 3.57 | 3.57 | 3.37 | 3.56 | 984,913 | 3.56 |
| 1/05/2026 | 3.31 | 3.69 | 3.31 | 3.55 | 1,746,407 | 3.55 |
| 1/02/2026 | 3.02 | 3.23 | 2.98 | 3.20 | 1,280,576 | 3.20 |
| 12/31/2025 | 3.06 | 3.12 | 2.92 | 2.96 | 1,327,102 | 2.96 |
| 12/30/2025 | 3.10 | 3.17 | 3.01 | 3.05 | 1,609,512 | 3.05 |
| 12/29/2025 | 3.32 | 3.36 | 3.12 | 3.15 | 1,815,342 | 3.15 |
| 12/26/2025 | 3.52 | 3.57 | 3.36 | 3.42 | 832,196 | 3.42 |
| 12/24/2025 | 3.56 | 3.66 | 3.45 | 3.57 | 752,307 | 3.57 |
| 12/23/2025 | 3.65 | 3.65 | 3.40 | 3.56 | 2,042,371 | 3.56 |
| 12/22/2025 | 3.30 | 3.90 | 3.29 | 3.75 | 3,781,507 | 3.75 |
| 12/19/2025 | 3.01 | 3.27 | 3.01 | 3.17 | 1,886,089 | 3.17 |
| 12/18/2025 | 3.11 | 3.15 | 2.98 | 2.98 | 1,038,196 | 2.98 |
| 12/17/2025 | 3.38 | 3.68 | 2.96 | 3.00 | 2,704,274 | 3.00 |
| 12/16/2025 | 3.31 | 3.48 | 3.22 | 3.29 | 1,239,712 | 3.29 |
| 12/15/2025 | 3.84 | 3.87 | 3.32 | 3.34 | 1,521,363 | 3.34 |
| 12/12/2025 | 3.90 | 4.36 | 3.78 | 3.80 | 2,725,772 | 3.80 |
| 12/11/2025 | 3.90 | 3.95 | 3.70 | 3.89 | 1,394,843 | 3.89 |
| 12/10/2025 | 3.93 | 4.04 | 3.73 | 3.97 | 1,390,015 | 3.97 |
| 12/09/2025 | 3.86 | 4.15 | 3.80 | 3.97 | 1,789,623 | 3.97 |
| 12/08/2025 | 3.94 | 3.96 | 3.80 | 3.87 | 1,092,801 | 3.87 |
| 12/05/2025 | 3.95 | 3.95 | 3.77 | 3.93 | 1,359,428 | 3.93 |
| 12/04/2025 | 3.40 | 4.00 | 3.37 | 3.95 | 3,093,516 | 3.95 |
| 12/03/2025 | 3.18 | 3.50 | 3.08 | 3.47 | 1,553,796 | 3.47 |
| 12/02/2025 | 3.06 | 3.27 | 3.01 | 3.17 | 1,492,018 | 3.17 |
| 12/01/2025 | 3.14 | 3.18 | 2.95 | 3.02 | 1,665,258 | 3.02 |
| 11/28/2025 | 2.93 | 3.28 | 2.85 | 3.24 | 2,795,240 | 3.24 |
| 11/26/2025 | 2.62 | 2.89 | 2.60 | 2.81 | 1,775,188 | 2.81 |
| 11/25/2025 | 2.43 | 2.57 | 2.33 | 2.54 | 1,407,281 | 2.54 |
| 11/24/2025 | 2.33 | 2.43 | 2.28 | 2.41 | 1,507,263 | 2.41 |
| 11/21/2025 | 2.27 | 2.33 | 2.15 | 2.29 | 1,888,331 | 2.29 |
| 11/20/2025 | 2.58 | 2.60 | 2.25 | 2.28 | 2,609,016 | 2.28 |
| 11/19/2025 | 2.47 | 2.63 | 2.40 | 2.48 | 2,100,114 | 2.48 |
| 11/18/2025 | 2.50 | 2.76 | 2.50 | 2.70 | 3,003,779 | 2.70 |
| 11/17/2025 | 2.63 | 2.65 | 2.50 | 2.54 | 1,692,925 | 2.54 |
| 11/14/2025 | 2.69 | 2.76 | 2.63 | 2.66 | 1,194,792 | 2.66 |
| 11/13/2025 | 2.94 | 2.97 | 2.74 | 2.77 | 1,620,443 | 2.77 |
| 11/12/2025 | 3.00 | 3.08 | 2.94 | 2.98 | 1,257,764 | 2.98 |
| 11/11/2025 | 3.03 | 3.06 | 2.94 | 2.99 | 912,341 | 2.99 |
| 11/10/2025 | 3.25 | 3.30 | 3.00 | 3.02 | 1,699,657 | 3.02 |
| 11/07/2025 | 2.93 | 3.14 | 2.85 | 3.14 | 1,626,734 | 3.14 |
| 11/06/2025 | 3.25 | 3.27 | 2.97 | 3.03 | 2,278,269 | 3.03 |
| 11/05/2025 | 3.30 | 3.34 | 3.24 | 3.30 | 1,542,171 | 3.30 |
| 11/04/2025 | 3.38 | 3.47 | 3.27 | 3.30 | 1,732,355 | 3.30 |
| 11/03/2025 | 3.80 | 3.81 | 3.51 | 3.52 | 1,655,945 | 3.52 |
| 10/31/2025 | 3.71 | 3.86 | 3.70 | 3.83 | 1,276,537 | 3.83 |
| 10/30/2025 | 3.80 | 3.86 | 3.70 | 3.74 | 1,546,688 | 3.74 |
| 10/29/2025 | 3.84 | 4.02 | 3.77 | 3.90 | 1,885,606 | 3.90 |
| 10/28/2025 | 4.07 | 4.13 | 3.84 | 3.84 | 2,250,648 | 3.84 |
| 10/27/2025 | 4.26 | 4.29 | 4.06 | 4.09 | 1,668,162 | 4.09 |
| 10/24/2025 | 4.20 | 4.35 | 4.14 | 4.18 | 1,626,349 | 4.18 |
| 10/23/2025 | 4.06 | 4.15 | 4.00 | 4.13 | 1,318,234 | 4.13 |
| 10/22/2025 | 4.10 | 4.15 | 3.88 | 4.05 | 2,627,287 | 4.05 |
| 10/21/2025 | 4.36 | 4.39 | 4.13 | 4.16 | 1,759,182 | 4.16 |
| 10/20/2025 | 4.37 | 4.45 | 4.27 | 4.40 | 1,956,214 | 4.40 |
| 10/17/2025 | 4.47 | 4.52 | 4.22 | 4.24 | 1,992,307 | 4.24 |
| 10/16/2025 | 5.11 | 5.18 | 4.45 | 4.49 | 4,374,127 | 4.49 |
| 10/15/2025 | 5.28 | 5.50 | 4.93 | 5.09 | 3,434,383 | 5.09 |
| 10/14/2025 | 5.20 | 5.41 | 4.91 | 5.18 | 3,611,955 | 5.18 |
| 10/13/2025 | 4.88 | 5.42 | 4.88 | 5.30 | 3,651,658 | 5.30 |