KULR Technology Group Inc... (KULR)
AMEX: KULR
· Real-Time Price · USD
4.08
0.03 (0.74%)
At close: Sep 08, 2025, 1:50 PM
KULR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.10 | 4.33 | 4.01 | 4.05 | 4.05 | -8.78% | 3,029,140 |
| Sep 4, 2025 | 4.55 | 4.55 | 4.34 | 4.44 | 4.44 | -2.42% | 1,385,300 |
| Sep 3, 2025 | 4.60 | 4.63 | 4.48 | 4.55 | 4.55 | -0.44% | 905,300 |
| Sep 2, 2025 | 4.63 | 4.63 | 4.45 | 4.57 | 4.57 | -2.77% | 1,389,000 |
| Aug 29, 2025 | 4.86 | 4.86 | 4.67 | 4.70 | 4.70 | -3.29% | 1,032,318 |
| Aug 28, 2025 | 4.77 | 4.91 | 4.73 | 4.86 | 4.86 | 2.53% | 1,047,029 |
| Aug 27, 2025 | 4.77 | 4.83 | 4.70 | 4.74 | 4.74 | -0.42% | 1,049,300 |
| Aug 26, 2025 | 4.73 | 4.94 | 4.72 | 4.76 | 4.76 | -0.42% | 1,212,935 |
| Aug 25, 2025 | 4.94 | 4.98 | 4.77 | 4.78 | 4.78 | -4.02% | 1,414,621 |
| Aug 22, 2025 | 4.71 | 5.07 | 4.51 | 4.98 | 4.98 | 5.73% | 1,969,700 |
| Aug 21, 2025 | 4.91 | 4.93 | 4.71 | 4.71 | 4.71 | -5.23% | 1,485,030 |
| Aug 20, 2025 | 5.02 | 5.12 | 4.77 | 4.97 | 4.97 | -1.39% | 1,928,900 |
| Aug 19, 2025 | 5.19 | 5.52 | 4.99 | 5.04 | 5.04 | -2.14% | 2,484,900 |
| Aug 18, 2025 | 5.18 | 5.32 | 4.86 | 5.15 | 5.15 | -1.90% | 3,539,500 |
| Aug 15, 2025 | 6.22 | 6.30 | 5.16 | 5.25 | 5.25 | -0.38% | 9,017,006 |
| 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% | 1,066,800 |