KULR Technology Group, Inc. (KULR)
NYSEAMERICAN: KULR · Real-Time Price · USD
5.25
-0.02 (-0.38%)
At close: Aug 15, 2025, 4:00 PM
5.26
+0.01 (0.19%)
After-hours: Aug 15, 2025, 8:00 PM EDT
KULR Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 6.22 | 6.30 | 5.16 | 5.25 | 5.25 | -0.38% | 8,943,762 |
| Aug 14, 2025 | 5.49 | 5.50 | 5.07 | 5.27 | 5.27 | -2.23% | 4,408,528 |
| Aug 13, 2025 | 5.16 | 5.44 | 5.16 | 5.39 | 5.39 | 1.70% | 1,103,938 |
| Aug 12, 2025 | 5.20 | 5.34 | 5.14 | 5.30 | 5.30 | 0.76% | 1,230,747 |
| Aug 11, 2025 | 5.24 | 5.55 | 5.16 | 5.26 | 5.26 | 1.35% | 1,519,113 |
| Aug 8, 2025 | 5.18 | 5.39 | 5.12 | 5.19 | 5.19 | 0.97% | 1,066,764 |
| Aug 7, 2025 | 5.38 | 5.38 | 5.12 | 5.14 | 5.14 | -3.75% | 1,093,118 |
| Aug 6, 2025 | 5.24 | 5.39 | 5.15 | 5.34 | 5.34 | -0.56% | 958,864 |
| Aug 5, 2025 | 5.40 | 5.40 | 5.19 | 5.37 | 5.37 | 0.75% | 1,195,186 |
| Aug 4, 2025 | 5.25 | 5.47 | 5.21 | 5.33 | 5.33 | 1.52% | 932,735 |
| Aug 1, 2025 | 5.31 | 5.33 | 5.14 | 5.25 | 5.25 | -4.37% | 1,251,428 |
| Jul 31, 2025 | 5.52 | 5.63 | 5.37 | 5.49 | 5.49 | -0.54% | 1,282,830 |
| Jul 30, 2025 | 5.63 | 5.70 | 5.41 | 5.52 | 5.52 | -1.43% | 1,047,311 |
| Jul 29, 2025 | 5.90 | 5.93 | 5.60 | 5.60 | 5.60 | -5.56% | 1,777,346 |
| Jul 28, 2025 | 6.45 | 6.45 | 5.89 | 5.93 | 5.93 | -8.06% | 2,455,198 |
| Jul 25, 2025 | 6.67 | 6.67 | 6.36 | 6.45 | 6.45 | -2.42% | 1,433,711 |
| Jul 24, 2025 | 6.90 | 6.90 | 6.38 | 6.61 | 6.61 | -5.30% | 1,676,645 |
| Jul 23, 2025 | 6.87 | 6.98 | 6.71 | 6.98 | 6.98 | 2.80% | 1,626,968 |
| Jul 22, 2025 | 6.68 | 6.86 | 6.46 | 6.79 | 6.79 | 1.65% | 1,767,423 |
| Jul 21, 2025 | 7.00 | 7.49 | 6.63 | 6.68 | 6.68 | -3.19% | 3,465,809 |
| Jul 18, 2025 | 6.70 | 7.20 | 6.57 | 6.90 | 6.90 | 7.14% | 4,885,953 |
| Jul 17, 2025 | 6.33 | 6.50 | 6.23 | 6.44 | 6.44 | 1.10% | 1,984,302 |
| Jul 16, 2025 | 6.20 | 6.56 | 6.10 | 6.37 | 6.37 | 3.58% | 3,421,765 |
| Jul 15, 2025 | 6.51 | 6.51 | 6.13 | 6.15 | 6.15 | -6.25% | 2,223,858 |
| Jul 14, 2025 | 6.35 | 6.61 | 6.05 | 6.56 | 6.56 | 5.64% | 3,304,974 |
| Jul 11, 2025 | 6.57 | 6.85 | 6.19 | 6.21 | 6.21 | -7.17% | 2,635,984 |
| Jul 10, 2025 | 6.50 | 6.84 | 6.32 | 6.69 | 6.69 | 3.72% | 3,879,552 |
| Jul 9, 2025 | 7.00 | 7.18 | 6.15 | 6.45 | 6.45 | -5.70% | 4,313,275 |
| Jul 8, 2025 | 6.72 | 7.94 | 6.58 | 6.84 | 6.84 | 6.21% | 5,687,991 |
| Jul 7, 2025 | 6.62 | 6.64 | 6.17 | 6.44 | 6.44 | -5.15% | 1,948,469 |
| Jul 3, 2025 | 6.55 | 6.84 | 6.46 | 6.79 | 6.79 | 3.35% | 1,466,526 |
| Jul 2, 2025 | 6.36 | 6.70 | 6.20 | 6.57 | 6.57 | 4.12% | 3,105,793 |
| Jul 1, 2025 | 6.97 | 7.02 | 6.12 | 6.31 | 6.31 | -11.50% | 3,517,609 |
| Jun 30, 2025 | 6.56 | 7.23 | 6.51 | 7.13 | 7.13 | 14.08% | 6,055,416 |
| Jun 27, 2025 | 5.20 | 6.54 | 5.20 | 6.25 | 6.25 | 20.42% | 12,139,504 |
| Jun 26, 2025 | 5.11 | 5.27 | 4.85 | 5.19 | 5.19 | -0.38% | 4,156,529 |
| Jun 25, 2025 | 6.29 | 6.39 | 4.97 | 5.21 | 5.21 | -20.34% | 8,118,317 |
| Jun 24, 2025 | 6.68 | 6.75 | 5.59 | 6.54 | 6.54 | -2.24% | 5,487,989 |
| Jun 23, 2025 | 6.40 | 6.83 | 5.67 | 6.69 | 6.69 | -3.35% | 2,604,300 |
| Jun 20, 2025 | 7.04 | 7.10 | 6.40 | 6.92 | 6.92 | 0.64% | 2,562,512 |
| Jun 18, 2025 | 6.24 | 7.28 | 6.24 | 6.88 | 6.88 | 13.54% | 4,068,178 |
| Jun 17, 2025 | 7.04 | 7.12 | 5.87 | 6.06 | 6.06 | -15.54% | 4,664,029 |
| Jun 16, 2025 | 6.93 | 8.00 | 6.24 | 7.17 | 7.17 | -22.03% | 11,384,746 |
| Jun 13, 2025 | 9.44 | 9.60 | 9.12 | 9.20 | 9.20 | -6.50% | 2,356,123 |
| Jun 12, 2025 | 9.84 | 10.08 | 9.76 | 9.84 | 9.84 | -1.60% | 840,188 |
| Jun 11, 2025 | 9.60 | 10.56 | 9.44 | 10.00 | 10.00 | 5.93% | 1,848,290 |
| Jun 10, 2025 | 9.92 | 10.08 | 9.44 | 9.44 | 9.44 | -4.07% | 901,094 |
| Jun 9, 2025 | 9.60 | 10.00 | 9.28 | 9.84 | 9.84 | 4.24% | 1,499,832 |
| Jun 6, 2025 | 8.96 | 9.76 | 8.80 | 9.44 | 9.44 | 7.27% | 1,692,463 |
| Jun 5, 2025 | 9.44 | 9.60 | 8.80 | 8.80 | 8.80 | -7.56% | 1,301,374 |