KULR Technology Group, Inc. (KULR)
NYSEAMERICAN: KULR · Real-Time Price · USD
6.25
+1.06 (20.42%)
At close: Jun 27, 2025, 4:00 PM
6.51
+0.26 (4.12%)
After-hours: Jun 27, 2025, 8:00 PM EDT
KULR Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 5.20 | 6.54 | 5.20 | 6.25 | 6.25 | 20.42% | 11,039,543 |
| 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 |
| Jun 4, 2025 | 9.20 | 9.60 | 8.96 | 9.52 | 9.52 | 3.48% | 1,060,260 |
| Jun 3, 2025 | 9.04 | 9.36 | 8.88 | 9.20 | 9.20 | 1.77% | 830,704 |
| Jun 2, 2025 | 9.36 | 9.50 | 8.96 | 9.04 | 9.04 | -3.42% | 869,257 |
| May 30, 2025 | 9.12 | 9.36 | 8.96 | 9.36 | 9.36 | 2.63% | 1,262,158 |
| May 29, 2025 | 9.52 | 9.68 | 9.12 | 9.12 | 9.12 | -2.56% | 1,455,335 |
| May 28, 2025 | 9.68 | 9.76 | 9.28 | 9.36 | 9.36 | -2.50% | 1,425,073 |
| May 27, 2025 | 9.60 | 10.00 | 9.44 | 9.60 | 9.60 | 0.84% | 2,131,870 |
| May 23, 2025 | 9.44 | 9.76 | 9.36 | 9.52 | 9.52 | -3.25% | 1,587,275 |
| May 22, 2025 | 9.76 | 10.00 | 9.44 | 9.84 | 9.84 | 3.36% | 1,592,858 |
| May 21, 2025 | 9.76 | 10.48 | 9.44 | 9.52 | 9.52 | -3.25% | 2,014,025 |
| May 20, 2025 | 10.32 | 10.32 | 9.44 | 9.84 | 9.84 | -2.38% | 2,215,774 |
| May 19, 2025 | 10.16 | 10.56 | 10.00 | 10.08 | 10.08 | -1.56% | 1,275,948 |
| May 16, 2025 | 10.16 | 11.04 | 10.08 | 10.24 | 10.24 | -13.51% | 2,885,402 |
| May 15, 2025 | 12.80 | 12.80 | 11.84 | 11.84 | 11.84 | -8.07% | 3,231,449 |
| May 14, 2025 | 14.16 | 14.24 | 12.80 | 12.88 | 12.88 | 2.55% | 3,468,668 |
| May 13, 2025 | 12.16 | 12.80 | 12.00 | 12.56 | 12.56 | 3.97% | 1,825,031 |
| May 12, 2025 | 11.68 | 12.32 | 11.44 | 12.08 | 12.08 | 11.03% | 1,652,807 |
| May 9, 2025 | 10.96 | 11.44 | 10.72 | 10.88 | 10.88 | 1.49% | 1,046,693 |
| May 8, 2025 | 10.48 | 11.04 | 10.32 | 10.72 | 10.72 | 5.51% | 1,103,371 |
| May 7, 2025 | 10.08 | 10.32 | 9.84 | 10.16 | 10.16 | 0.79% | 459,166 |
| May 6, 2025 | 10.00 | 10.20 | 9.84 | 10.08 | 10.08 | -1.56% | 594,901 |
| May 5, 2025 | 10.48 | 10.56 | 10.16 | 10.24 | 10.24 | -3.76% | 667,680 |
| May 2, 2025 | 10.24 | 10.88 | 10.16 | 10.64 | 10.64 | 4.72% | 951,390 |
| May 1, 2025 | 10.24 | 10.48 | 10.08 | 10.16 | 10.16 | 1.60% | 576,006 |
| Apr 30, 2025 | 9.92 | 10.16 | 9.60 | 10.00 | 10.00 | -2.34% | 764,343 |
| Apr 29, 2025 | 10.80 | 10.88 | 10.17 | 10.24 | 10.24 | -6.57% | 736,355 |
| Apr 28, 2025 | 10.96 | 11.28 | 10.40 | 10.96 | 10.96 | 1.48% | 1,186,957 |
| Apr 25, 2025 | 10.48 | 10.96 | 10.32 | 10.80 | 10.80 | 2.27% | 1,005,249 |
| Apr 24, 2025 | 10.00 | 10.56 | 9.92 | 10.56 | 10.56 | 6.45% | 1,312,215 |
| Apr 23, 2025 | 10.48 | 10.56 | 9.92 | 9.92 | 9.92 | - | 1,122,065 |
| Apr 22, 2025 | 9.28 | 10.16 | 9.28 | 9.92 | 9.92 | 9.73% | 1,376,661 |
| Apr 21, 2025 | 9.60 | 9.68 | 8.96 | 9.04 | 9.04 | -7.38% | 943,734 |
| Apr 17, 2025 | 10.16 | 10.23 | 9.68 | 9.76 | 9.76 | -4.69% | 639,764 |
| Apr 16, 2025 | 10.00 | 10.24 | 9.76 | 10.24 | 10.24 | -1.54% | 608,971 |