KULR Technology Group Inc... (KULR)
1.31
-0.05 (-3.68%)
At close: Mar 03, 2025, 11:43 AM
KULR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 1.32 | 1.40 | 1.29 | 1.36 | -0.03 | -2.16% | 11,002,886 |
| Feb 27, 2025 | 1.57 | 1.59 | 1.36 | 1.39 | -0.09 | -6.08% | 9,218,200 |
| Feb 26, 2025 | 1.38 | 1.59 | 1.37 | 1.48 | 0.10 | 7.25% | 13,063,119 |
| Feb 25, 2025 | 1.58 | 1.63 | 1.26 | 1.38 | -0.26 | -15.85% | 23,373,700 |
| Feb 24, 2025 | 1.89 | 1.90 | 1.63 | 1.64 | -0.25 | -13.23% | 15,799,336 |
| Feb 21, 2025 | 2.05 | 2.08 | 1.88 | 1.89 | -0.16 | -7.80% | 13,357,100 |
| Feb 20, 2025 | 2.01 | 2.10 | 1.96 | 2.05 | 0.05 | 2.50% | 12,426,400 |
| Feb 19, 2025 | 2.04 | 2.09 | 2.00 | 2.00 | -0.04 | -1.96% | 10,026,230 |
| Feb 18, 2025 | 2.16 | 2.22 | 2.00 | 2.04 | -0.09 | -4.23% | 13,072,400 |
| Feb 14, 2025 | 2.26 | 2.28 | 2.10 | 2.13 | -0.12 | -5.33% | 10,986,100 |
| Feb 13, 2025 | 2.32 | 2.37 | 2.13 | 2.25 | 0.02 | 0.90% | 15,761,030 |
| Feb 12, 2025 | 2.25 | 2.37 | 2.20 | 2.23 | -0.14 | -5.91% | 11,571,200 |
| Feb 11, 2025 | 2.54 | 2.57 | 2.29 | 2.37 | -0.23 | -8.85% | 17,989,100 |
| Feb 10, 2025 | 2.04 | 2.64 | 1.96 | 2.60 | 0.57 | 28.08% | 45,929,400 |
| Feb 7, 2025 | 2.08 | 2.26 | 2.00 | 2.03 | -0.03 | -1.46% | 15,624,600 |
| Feb 6, 2025 | 2.03 | 2.13 | 1.98 | 2.06 | 0.06 | 3.00% | 11,912,400 |
| Feb 5, 2025 | 2.07 | 2.07 | 1.97 | 2.00 | -0.06 | -2.91% | 8,918,027 |
| Feb 4, 2025 | 2.06 | 2.14 | 2.02 | 2.06 | 0.00 | 0.00% | 7,987,800 |
| Feb 3, 2025 | 1.87 | 2.11 | 1.83 | 2.06 | -0.02 | -0.96% | 13,836,200 |
| Jan 31, 2025 | 2.17 | 2.23 | 2.03 | 2.08 | -0.11 | -5.02% | 12,096,500 |
| Jan 30, 2025 | 2.06 | 2.22 | 2.01 | 2.19 | 0.16 | 7.88% | 11,718,300 |
| Jan 29, 2025 | 2.10 | 2.16 | 1.97 | 2.03 | -0.15 | -6.88% | 14,005,700 |
| Jan 28, 2025 | 2.24 | 2.27 | 2.12 | 2.18 | -0.02 | -0.91% | 10,030,716 |
| Jan 27, 2025 | 2.34 | 2.42 | 2.15 | 2.20 | -0.26 | -10.57% | 16,383,500 |
| Jan 24, 2025 | 2.46 | 2.70 | 2.43 | 2.46 | 0.02 | 0.82% | 17,623,814 |
| Jan 23, 2025 | 2.52 | 2.54 | 2.38 | 2.44 | -0.12 | -4.69% | 11,470,900 |
| Jan 22, 2025 | 2.48 | 2.72 | 2.43 | 2.56 | 0.16 | 6.67% | 24,803,400 |
| Jan 21, 2025 | 2.15 | 2.42 | 2.03 | 2.40 | 0.12 | 5.26% | 26,337,000 |
| Jan 17, 2025 | 2.62 | 2.62 | 2.25 | 2.28 | -0.20 | -8.06% | 21,269,600 |
| Jan 16, 2025 | 2.35 | 2.69 | 2.31 | 2.48 | 0.18 | 7.83% | 32,191,000 |
| Jan 15, 2025 | 2.50 | 2.51 | 2.24 | 2.30 | -0.02 | -0.86% | 27,729,300 |
| Jan 14, 2025 | 2.74 | 2.76 | 2.27 | 2.32 | 0.11 | 4.98% | 33,196,700 |
| Jan 13, 2025 | 2.13 | 2.25 | 1.81 | 2.21 | -0.20 | -8.30% | 31,375,900 |
| Jan 10, 2025 | 2.54 | 2.63 | 2.30 | 2.41 | -0.37 | -13.31% | 28,153,800 |
| Jan 8, 2025 | 3.00 | 3.17 | 2.70 | 2.78 | -0.48 | -14.72% | 27,700,417 |
| Jan 7, 2025 | 3.40 | 3.44 | 3.12 | 3.26 | -0.21 | -6.05% | 20,254,500 |
| Jan 6, 2025 | 3.85 | 3.98 | 3.36 | 3.47 | 0.15 | 4.52% | 47,608,114 |
| Jan 3, 2025 | 3.10 | 3.71 | 3.00 | 3.32 | 0.28 | 9.21% | 48,282,906 |
| Jan 2, 2025 | 3.86 | 3.90 | 2.88 | 3.04 | -0.51 | -14.37% | 50,094,540 |
| Dec 31, 2024 | 4.02 | 4.07 | 3.20 | 3.55 | -0.59 | -14.25% | 48,700,700 |
| Dec 30, 2024 | 4.50 | 4.50 | 4.04 | 4.14 | -0.52 | -11.16% | 41,172,336 |
| Dec 27, 2024 | 5.35 | 5.49 | 4.26 | 4.66 | -0.14 | -2.92% | 77,614,000 |
| Dec 26, 2024 | 3.52 | 4.94 | 3.43 | 4.80 | 1.38 | 40.35% | 108,696,200 |
| Dec 24, 2024 | 2.85 | 3.50 | 2.65 | 3.42 | 0.59 | 20.85% | 43,029,200 |
| Dec 23, 2024 | 2.98 | 3.05 | 2.68 | 2.83 | -0.12 | -4.07% | 42,251,600 |
| Dec 20, 2024 | 2.30 | 2.95 | 2.15 | 2.95 | 0.71 | 31.70% | 80,226,624 |
| Dec 19, 2024 | 2.90 | 3.07 | 2.06 | 2.24 | 0.16 | 7.69% | 117,207,200 |
| Dec 18, 2024 | 1.50 | 2.64 | 1.47 | 2.08 | 0.64 | 44.44% | 136,544,700 |
| Dec 17, 2024 | 1.53 | 1.54 | 1.31 | 1.44 | 0.01 | 0.70% | 28,894,727 |
| Dec 16, 2024 | 1.21 | 1.49 | 1.19 | 1.43 | 0.25 | 21.19% | 39,808,304 |