KULR Technology Group, Inc. (KULR)
NYSEAMERICAN: KULR · Real-Time Price · USD
2.880
+0.060 (2.13%)
Mar 9, 2026, 4:00 PM EDT - Market closed
KULR Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.75 | 2.93 | 2.72 | 2.88 | 2.88 | 2.13% | 806,313 |
| Mar 6, 2026 | 2.86 | 3.00 | 2.81 | 2.82 | 2.82 | -6.31% | 740,872 |
| Mar 5, 2026 | 3.01 | 3.10 | 2.88 | 3.01 | 3.01 | -0.99% | 1,110,299 |
| Mar 4, 2026 | 2.90 | 3.19 | 2.86 | 3.04 | 3.04 | 7.42% | 1,708,142 |
| Mar 3, 2026 | 2.78 | 2.91 | 2.74 | 2.83 | 2.83 | -3.08% | 931,169 |
| Mar 2, 2026 | 2.77 | 2.98 | 2.73 | 2.92 | 2.92 | 3.91% | 930,175 |
| Feb 27, 2026 | 2.84 | 2.86 | 2.76 | 2.81 | 2.81 | -4.10% | 823,482 |
| Feb 26, 2026 | 2.92 | 2.98 | 2.83 | 2.93 | 2.93 | - | 829,785 |
| Feb 25, 2026 | 3.00 | 3.04 | 2.90 | 2.93 | 2.93 | 0.69% | 745,038 |
| Feb 24, 2026 | 2.75 | 3.00 | 2.71 | 2.91 | 2.91 | 5.05% | 936,046 |
| Feb 23, 2026 | 2.90 | 2.90 | 2.72 | 2.77 | 2.77 | -6.73% | 985,135 |
| Feb 20, 2026 | 2.99 | 3.13 | 2.94 | 2.97 | 2.97 | -1.66% | 1,147,960 |
| Feb 19, 2026 | 2.96 | 3.04 | 2.83 | 3.02 | 3.02 | 1.34% | 1,402,535 |
| Feb 18, 2026 | 2.89 | 3.12 | 2.80 | 2.98 | 2.98 | 4.20% | 1,983,375 |
| Feb 17, 2026 | 2.78 | 2.90 | 2.70 | 2.86 | 2.86 | 1.78% | 825,585 |
| Feb 13, 2026 | 2.68 | 2.90 | 2.67 | 2.81 | 2.81 | 5.64% | 931,708 |
| Feb 12, 2026 | 2.87 | 2.87 | 2.62 | 2.66 | 2.66 | -6.34% | 1,145,569 |
| Feb 11, 2026 | 2.90 | 2.93 | 2.71 | 2.84 | 2.84 | -0.35% | 1,171,252 |
| Feb 10, 2026 | 3.16 | 3.16 | 2.84 | 2.85 | 2.85 | -10.66% | 1,812,199 |
| Feb 9, 2026 | 2.96 | 3.25 | 2.86 | 3.19 | 3.19 | 8.87% | 1,557,554 |
| Feb 6, 2026 | 2.84 | 2.99 | 2.78 | 2.93 | 2.93 | 8.92% | 1,540,791 |
| Feb 5, 2026 | 2.88 | 2.94 | 2.63 | 2.69 | 2.69 | -12.66% | 2,115,710 |
| Feb 4, 2026 | 3.35 | 3.36 | 2.98 | 3.08 | 3.08 | -8.33% | 1,553,629 |
| Feb 3, 2026 | 3.54 | 3.57 | 3.24 | 3.36 | 3.36 | -5.08% | 1,601,053 |
| Feb 2, 2026 | 3.45 | 3.67 | 3.43 | 3.54 | 3.54 | -0.56% | 1,017,021 |
| Jan 30, 2026 | 3.75 | 3.80 | 3.50 | 3.56 | 3.56 | -8.48% | 1,527,834 |
| Jan 29, 2026 | 3.92 | 4.03 | 3.70 | 3.89 | 3.89 | - | 1,731,818 |
| Jan 28, 2026 | 4.05 | 4.05 | 3.80 | 3.89 | 3.89 | -3.23% | 1,404,890 |
| Jan 27, 2026 | 3.71 | 4.08 | 3.66 | 4.02 | 4.02 | 8.94% | 1,394,297 |
| Jan 26, 2026 | 4.05 | 4.10 | 3.66 | 3.69 | 3.69 | -8.89% | 1,863,091 |
| Jan 23, 2026 | 4.38 | 4.40 | 3.98 | 4.05 | 4.05 | -6.90% | 2,200,616 |
| Jan 22, 2026 | 4.10 | 4.42 | 3.93 | 4.35 | 4.35 | 8.75% | 4,074,307 |
| Jan 21, 2026 | 3.86 | 4.05 | 3.57 | 4.00 | 4.00 | 5.54% | 2,645,334 |
| Jan 20, 2026 | 3.91 | 4.06 | 3.73 | 3.79 | 3.79 | -9.33% | 2,683,486 |
| Jan 16, 2026 | 4.03 | 4.40 | 4.00 | 4.18 | 4.18 | 5.03% | 3,247,567 |
| Jan 15, 2026 | 4.10 | 4.58 | 3.94 | 3.98 | 3.98 | -1.73% | 6,838,597 |
| Jan 14, 2026 | 4.00 | 4.31 | 3.68 | 4.05 | 4.05 | 17.39% | 18,550,085 |
| Jan 13, 2026 | 3.45 | 3.58 | 3.35 | 3.45 | 3.45 | 0.29% | 1,334,309 |
| Jan 12, 2026 | 3.25 | 3.55 | 3.20 | 3.44 | 3.44 | 2.99% | 1,125,827 |
| Jan 9, 2026 | 3.45 | 3.45 | 3.27 | 3.34 | 3.34 | -1.47% | 746,516 |
| Jan 8, 2026 | 3.41 | 3.50 | 3.32 | 3.39 | 3.39 | -0.29% | 765,691 |
| Jan 7, 2026 | 3.53 | 3.55 | 3.38 | 3.40 | 3.40 | -4.49% | 1,113,066 |
| Jan 6, 2026 | 3.57 | 3.57 | 3.37 | 3.56 | 3.56 | 0.28% | 978,305 |
| Jan 5, 2026 | 3.31 | 3.69 | 3.31 | 3.55 | 3.55 | 10.94% | 1,731,280 |
| Jan 2, 2026 | 3.02 | 3.23 | 2.98 | 3.20 | 3.20 | 8.11% | 1,266,736 |
| Dec 31, 2025 | 3.06 | 3.12 | 2.93 | 2.96 | 2.96 | -2.95% | 1,327,102 |
| Dec 30, 2025 | 3.10 | 3.17 | 3.01 | 3.05 | 3.05 | -3.17% | 1,596,814 |
| Dec 29, 2025 | 3.32 | 3.36 | 3.12 | 3.15 | 3.15 | -7.89% | 1,796,911 |
| Dec 26, 2025 | 3.52 | 3.57 | 3.36 | 3.42 | 3.42 | -4.20% | 818,843 |
| Dec 24, 2025 | 3.56 | 3.66 | 3.45 | 3.57 | 3.57 | 0.28% | 750,623 |
| Dec 23, 2025 | 3.65 | 3.65 | 3.40 | 3.56 | 3.56 | -5.07% | 2,038,943 |
| Dec 22, 2025 | 3.30 | 3.91 | 3.29 | 3.75 | 3.75 | 18.30% | 3,721,818 |
| Dec 19, 2025 | 3.01 | 3.27 | 3.01 | 3.17 | 3.17 | 6.38% | 1,852,754 |
| Dec 18, 2025 | 3.11 | 3.15 | 2.98 | 2.98 | 2.98 | -0.67% | 1,040,681 |
| Dec 17, 2025 | 3.38 | 3.68 | 2.96 | 3.00 | 3.00 | -8.81% | 2,707,409 |
| Dec 16, 2025 | 3.31 | 3.49 | 3.22 | 3.29 | 3.29 | -1.50% | 1,246,505 |
| Dec 15, 2025 | 3.84 | 3.87 | 3.32 | 3.34 | 3.34 | -12.11% | 1,530,540 |
| Dec 12, 2025 | 3.90 | 4.36 | 3.78 | 3.80 | 3.80 | -2.31% | 2,725,772 |
| Dec 11, 2025 | 3.90 | 3.95 | 3.70 | 3.89 | 3.89 | -2.02% | 1,402,111 |
| Dec 10, 2025 | 3.93 | 4.04 | 3.73 | 3.97 | 3.97 | - | 1,393,161 |
| Dec 9, 2025 | 3.86 | 4.15 | 3.80 | 3.97 | 3.97 | 2.58% | 1,794,376 |
| Dec 8, 2025 | 3.94 | 3.96 | 3.80 | 3.87 | 3.87 | -1.53% | 1,097,201 |
| Dec 5, 2025 | 3.95 | 3.95 | 3.78 | 3.93 | 3.93 | -0.51% | 1,359,428 |
| Dec 4, 2025 | 3.40 | 4.00 | 3.37 | 3.95 | 3.95 | 13.83% | 3,109,993 |
| Dec 3, 2025 | 3.18 | 3.50 | 3.08 | 3.47 | 3.47 | 9.46% | 1,561,842 |
| Dec 2, 2025 | 3.06 | 3.27 | 3.01 | 3.17 | 3.17 | 4.97% | 1,503,279 |
| Dec 1, 2025 | 3.14 | 3.18 | 2.95 | 3.02 | 3.02 | -6.79% | 1,666,731 |
| Nov 28, 2025 | 2.93 | 3.28 | 2.85 | 3.24 | 3.24 | 15.30% | 2,795,239 |
| Nov 26, 2025 | 2.62 | 2.89 | 2.60 | 2.81 | 2.81 | 10.63% | 1,775,188 |
| Nov 25, 2025 | 2.43 | 2.57 | 2.33 | 2.54 | 2.54 | 5.39% | 1,411,974 |
| Nov 24, 2025 | 2.33 | 2.43 | 2.28 | 2.41 | 2.41 | 5.24% | 1,515,463 |
| Nov 21, 2025 | 2.27 | 2.33 | 2.15 | 2.29 | 2.29 | 0.44% | 1,888,331 |
| Nov 20, 2025 | 2.58 | 2.60 | 2.25 | 2.28 | 2.28 | -8.06% | 2,612,064 |
| Nov 19, 2025 | 2.47 | 2.63 | 2.40 | 2.48 | 2.48 | -8.15% | 2,111,901 |
| Nov 18, 2025 | 2.50 | 2.76 | 2.50 | 2.70 | 2.70 | 6.30% | 3,039,219 |
| Nov 17, 2025 | 2.63 | 2.65 | 2.50 | 2.54 | 2.54 | -4.51% | 1,700,611 |
| Nov 14, 2025 | 2.69 | 2.76 | 2.63 | 2.66 | 2.66 | -3.97% | 1,194,792 |
| Nov 13, 2025 | 2.94 | 2.97 | 2.74 | 2.77 | 2.77 | -7.05% | 1,629,527 |
| Nov 12, 2025 | 3.00 | 3.08 | 2.94 | 2.98 | 2.98 | -0.33% | 1,263,026 |
| Nov 11, 2025 | 3.03 | 3.06 | 2.94 | 2.99 | 2.99 | -0.99% | 914,312 |
| Nov 10, 2025 | 3.25 | 3.30 | 3.00 | 3.02 | 3.02 | -3.82% | 1,707,951 |
| Nov 7, 2025 | 2.93 | 3.14 | 2.85 | 3.14 | 3.14 | 3.63% | 1,626,733 |
| Nov 6, 2025 | 3.25 | 3.27 | 2.97 | 3.03 | 3.03 | -8.18% | 2,284,026 |
| Nov 5, 2025 | 3.30 | 3.34 | 3.24 | 3.30 | 3.30 | - | 1,546,453 |
| Nov 4, 2025 | 3.38 | 3.47 | 3.27 | 3.30 | 3.30 | -6.25% | 1,737,905 |
| Nov 3, 2025 | 3.80 | 3.81 | 3.51 | 3.52 | 3.52 | -8.09% | 1,668,230 |
| Oct 31, 2025 | 3.71 | 3.86 | 3.70 | 3.83 | 3.83 | 2.41% | 1,276,536 |
| Oct 30, 2025 | 3.80 | 3.86 | 3.70 | 3.74 | 3.74 | -4.10% | 1,570,320 |
| Oct 29, 2025 | 3.84 | 4.02 | 3.77 | 3.90 | 3.90 | 1.56% | 1,891,693 |
| Oct 28, 2025 | 4.07 | 4.13 | 3.84 | 3.84 | 3.84 | -6.11% | 2,263,867 |
| Oct 27, 2025 | 4.26 | 4.29 | 4.06 | 4.09 | 4.09 | -2.15% | 1,679,416 |
| Oct 24, 2025 | 4.20 | 4.35 | 4.14 | 4.18 | 4.18 | 1.21% | 1,626,349 |
| Oct 23, 2025 | 4.06 | 4.15 | 4.00 | 4.13 | 4.13 | 1.98% | 1,324,477 |
| Oct 22, 2025 | 4.10 | 4.15 | 3.88 | 4.05 | 4.05 | -2.64% | 2,636,679 |
| Oct 21, 2025 | 4.36 | 4.40 | 4.13 | 4.16 | 4.16 | -5.45% | 1,764,126 |
| Oct 20, 2025 | 4.37 | 4.45 | 4.27 | 4.40 | 4.40 | 3.77% | 1,970,574 |
| Oct 17, 2025 | 4.47 | 4.52 | 4.22 | 4.24 | 4.24 | -5.57% | 1,992,307 |
| Oct 16, 2025 | 5.11 | 5.18 | 4.45 | 4.49 | 4.49 | -11.79% | 4,378,767 |
| Oct 15, 2025 | 5.28 | 5.51 | 4.93 | 5.09 | 5.09 | -1.74% | 3,449,131 |
| Oct 14, 2025 | 5.20 | 5.41 | 4.91 | 5.18 | 5.18 | -2.26% | 3,619,272 |