Skip to main content
KULR Technology Group, Inc. (KULR)
NYSEAMERICAN: KULR · Real-Time Price · USD
2.430
+0.010 (0.41%)
At close: Apr 28, 2026, 4:00 PM EDT
2.410
-0.020 (-0.82%)
After-hours: Apr 28, 2026, 4:30 PM EDT

KULR Technology Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.352.432.322.43-0.21%519,890
Apr 27, 20262.422.482.352.422.420.41%748,359
Apr 24, 20262.502.522.402.412.41-2.43%804,634
Apr 23, 20262.712.742.422.472.47-9.19%1,292,625
Apr 22, 20262.672.872.662.722.725.43%1,524,379
Apr 21, 20262.602.792.562.582.58-0.77%1,219,522
Apr 20, 20262.482.612.442.602.601.56%1,033,301
Apr 17, 20262.562.682.522.562.562.81%1,595,245
Apr 16, 20262.592.592.392.492.49-5.68%1,750,203
Apr 15, 20262.382.662.372.642.6411.39%2,156,084
Apr 14, 20262.382.472.312.372.371.72%1,018,875
Apr 13, 20262.142.362.102.332.337.87%1,544,409
Apr 10, 20262.132.212.112.162.162.86%733,703
Apr 9, 20262.272.272.082.102.10-7.49%1,187,824
Apr 8, 20262.302.372.212.272.275.58%1,328,219
Apr 7, 20262.192.282.082.152.15-1.83%1,222,790
Apr 6, 20262.102.302.102.192.193.79%1,602,282
Apr 2, 20261.952.131.942.112.114.46%1,225,673
Apr 1, 20262.082.201.962.022.02-14.77%3,579,283
Mar 31, 20262.242.442.212.372.379.22%2,016,364
Mar 30, 20262.282.282.102.172.17-3.13%1,259,992
Mar 27, 20262.352.402.232.242.24-8.20%1,002,117
Mar 26, 20262.472.672.412.442.44-2.01%1,075,840
Mar 25, 20262.512.542.392.492.491.63%958,779
Mar 24, 20262.482.512.402.452.45-2.00%564,867
Mar 23, 20262.532.562.442.502.500.40%913,629
Mar 20, 20262.532.562.412.492.49-1.97%1,579,296
Mar 19, 20262.522.582.452.542.54-2.31%1,148,292
Mar 18, 20262.692.692.572.602.60-4.41%1,121,145
Mar 17, 20262.782.782.642.722.72-2.16%963,189
Mar 16, 20262.842.852.742.782.780.72%773,549
Mar 13, 20262.852.922.722.762.76-2.13%990,479
Mar 12, 20262.822.912.762.822.82-848,809
Mar 11, 20262.812.932.782.822.82-0.70%1,022,625
Mar 10, 20262.902.952.812.842.84-1.39%614,042
Mar 9, 20262.752.932.722.882.882.13%836,091
Mar 6, 20262.863.002.812.822.82-6.31%759,346
Mar 5, 20263.013.102.883.013.01-0.99%1,125,117
Mar 4, 20262.903.192.863.043.047.42%1,711,442
Mar 3, 20262.782.912.742.832.83-3.08%932,751
Mar 2, 20262.772.982.732.922.923.91%935,657
Feb 27, 20262.842.862.762.812.81-4.10%843,398
Feb 26, 20262.922.982.832.932.93-839,524
Feb 25, 20263.003.042.902.932.930.69%762,960
Feb 24, 20262.753.002.712.912.915.05%939,087
Feb 23, 20262.902.902.722.772.77-6.73%1,000,305
Feb 20, 20262.993.132.942.972.97-1.66%1,161,713
Feb 19, 20262.963.042.833.023.021.34%1,413,499
Feb 18, 20262.893.122.802.982.984.20%1,992,634
Feb 17, 20262.782.902.702.862.861.78%830,750
Feb 13, 20262.682.902.672.812.815.64%944,177
Feb 12, 20262.872.872.622.662.66-6.34%1,169,195
Feb 11, 20262.902.932.712.842.84-0.35%1,182,087
Feb 10, 20263.163.162.842.852.85-10.66%1,856,716
Feb 9, 20262.963.252.863.193.198.87%1,561,288
Feb 6, 20262.842.992.782.932.938.92%1,546,945
Feb 5, 20262.882.942.632.692.69-12.66%2,128,604
Feb 4, 20263.353.362.983.083.08-8.33%1,572,133
Feb 3, 20263.543.573.243.363.36-5.08%1,634,304
Feb 2, 20263.453.673.433.543.54-0.56%1,028,350
Jan 30, 20263.753.803.503.563.56-8.48%1,549,958
Jan 29, 20263.924.033.703.893.89-1,744,003
Jan 28, 20264.054.053.803.893.89-3.23%1,428,412
Jan 27, 20263.714.083.664.024.028.94%1,409,341
Jan 26, 20264.054.103.663.693.69-8.89%1,889,540
Jan 23, 20264.384.403.984.054.05-6.90%2,249,849
Jan 22, 20264.104.423.934.354.358.75%4,093,864
Jan 21, 20263.864.053.574.004.005.54%2,689,749
Jan 20, 20263.914.063.733.793.79-9.33%2,706,594
Jan 16, 20264.034.404.004.184.185.03%3,277,837
Jan 15, 20264.104.583.943.983.98-1.73%6,918,179
Jan 14, 20264.004.313.684.054.0517.39%18,724,209
Jan 13, 20263.453.583.353.453.450.29%1,373,756
Jan 12, 20263.253.553.203.443.442.99%1,143,423
Jan 9, 20263.453.453.273.343.34-1.47%752,085
Jan 8, 20263.413.503.323.393.39-0.29%786,766
Jan 7, 20263.533.553.383.403.40-4.49%1,121,409
Jan 6, 20263.573.573.373.563.560.28%993,992
Jan 5, 20263.313.693.313.553.5510.94%1,754,097
Jan 2, 20263.023.232.983.203.208.11%1,280,576
Dec 31, 20253.063.122.932.962.96-2.95%1,327,102
Dec 30, 20253.103.173.013.053.05-3.17%1,615,362
Dec 29, 20253.323.363.123.153.15-7.89%1,821,127
Dec 26, 20253.523.573.363.423.42-4.20%832,196
Dec 24, 20253.563.663.453.573.570.28%752,307
Dec 23, 20253.653.653.403.563.56-5.07%2,045,005
Dec 22, 20253.303.913.293.753.7518.30%3,789,805
Dec 19, 20253.013.273.013.173.176.38%1,886,089
Dec 18, 20253.113.152.982.982.98-0.67%1,045,994
Dec 17, 20253.383.682.963.003.00-8.81%2,707,409
Dec 16, 20253.313.493.223.293.29-1.50%1,246,505
Dec 15, 20253.843.873.323.343.34-12.11%1,530,540
Dec 12, 20253.904.363.783.803.80-2.31%2,725,772
Dec 11, 20253.903.953.703.893.89-2.02%1,402,111
Dec 10, 20253.934.043.733.973.97-1,393,161
Dec 9, 20253.864.153.803.973.972.58%1,794,376
Dec 8, 20253.943.963.803.873.87-1.53%1,097,201
Dec 5, 20253.953.953.783.933.93-0.51%1,359,428
Dec 4, 20253.404.003.373.953.9513.83%3,109,993
Dec 3, 20253.183.503.083.473.479.46%1,561,842