KULR Technology Group Inc... (KULR)
AMEX: KULR
· Real-Time Price · USD
5.46
0.19 (3.61%)
At close: Aug 15, 2025, 2:20 PM
KULR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.49 | 5.50 | 5.07 | 5.27 | 5.27 | -2.23% | 2,518,728 |
| 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 |
| Aug 7, 2025 | 5.38 | 5.38 | 5.12 | 5.14 | 5.14 | -3.75% | 1,093,118 |
| Aug 6, 2025 | 5.24 | 5.39 | 5.15 | 5.34 | 5.34 | -0.56% | 958,900 |
| Aug 5, 2025 | 5.40 | 5.40 | 5.19 | 5.37 | 5.37 | 0.75% | 1,195,200 |
| Aug 4, 2025 | 5.25 | 5.47 | 5.21 | 5.33 | 5.33 | 1.52% | 932,735 |
| Aug 1, 2025 | 5.31 | 5.33 | 5.14 | 5.25 | 5.25 | -4.37% | 1,251,428 |
| Jul 31, 2025 | 5.52 | 5.63 | 5.37 | 5.49 | 5.49 | -0.54% | 1,282,830 |
| Jul 30, 2025 | 5.63 | 5.70 | 5.41 | 5.52 | 5.52 | -1.43% | 1,047,311 |
| Jul 29, 2025 | 5.90 | 5.93 | 5.60 | 5.60 | 5.60 | -5.56% | 1,777,346 |
| Jul 28, 2025 | 6.45 | 6.45 | 5.89 | 5.93 | 5.93 | -8.06% | 2,455,200 |
| Jul 25, 2025 | 6.67 | 6.67 | 6.36 | 6.45 | 6.45 | -2.42% | 1,433,711 |
| Jul 24, 2025 | 6.90 | 6.90 | 6.38 | 6.61 | 6.61 | -5.30% | 1,676,645 |
| Jul 23, 2025 | 6.87 | 6.98 | 6.71 | 6.98 | 6.98 | 2.80% | 1,627,000 |
| Jul 22, 2025 | 6.68 | 6.86 | 6.46 | 6.79 | 6.79 | 1.65% | 1,767,423 |
| Jul 21, 2025 | 7.00 | 7.49 | 6.63 | 6.68 | 6.68 | -3.19% | 3,465,809 |
| Jul 18, 2025 | 6.70 | 7.20 | 6.57 | 6.90 | 6.90 | 7.14% | 4,886,000 |