KULR Technology Group Inc... (KULR)
AMEX: KULR
· Real-Time Price · USD
4.24
-0.12 (-2.75%)
At close: Sep 26, 2025, 3:59 PM
4.25
0.27%
After-hours: Sep 26, 2025, 07:53 PM EDT
KULR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.35 | 4.46 | 4.21 | 4.25 | 4.25 | -2.52% | 1,099,466 |
| Sep 25, 2025 | 4.53 | 4.56 | 4.30 | 4.36 | 4.36 | -5.22% | 1,087,637 |
| Sep 24, 2025 | 4.80 | 4.84 | 4.58 | 4.60 | 4.60 | -3.56% | 1,127,529 |
| Sep 23, 2025 | 4.84 | 5.08 | 4.72 | 4.77 | 4.77 | -1.04% | 1,901,900 |
| Sep 22, 2025 | 4.80 | 4.87 | 4.55 | 4.82 | 4.82 | 0.42% | 1,438,323 |
| Sep 19, 2025 | 4.75 | 5.08 | 4.73 | 4.80 | 4.80 | 1.27% | 2,940,000 |
| Sep 18, 2025 | 4.60 | 4.80 | 4.50 | 4.74 | 4.74 | 4.41% | 1,626,700 |
| Sep 17, 2025 | 4.55 | 4.60 | 4.41 | 4.54 | 4.54 | 0.67% | 1,780,802 |
| Sep 16, 2025 | 4.47 | 4.57 | 4.35 | 4.51 | 4.51 | 0.22% | 1,171,549 |
| Sep 15, 2025 | 4.53 | 4.65 | 4.39 | 4.50 | 4.50 | 0.00% | 1,195,314 |
| Sep 12, 2025 | 4.51 | 4.64 | 4.43 | 4.50 | 4.50 | 1.12% | 1,251,700 |
| Sep 11, 2025 | 4.35 | 4.55 | 4.34 | 4.45 | 4.45 | 3.01% | 1,522,911 |
| Sep 10, 2025 | 4.22 | 4.55 | 4.20 | 4.32 | 4.32 | 3.85% | 1,569,200 |
| Sep 9, 2025 | 4.11 | 4.18 | 4.10 | 4.16 | 4.16 | 0.97% | 1,000,900 |
| Sep 8, 2025 | 4.05 | 4.18 | 4.04 | 4.12 | 4.12 | 1.73% | 1,146,900 |
| 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 |