KULR Technology Group Inc...

1.29
0.01 (0.78%)
At close: Apr 03, 2025, 3:59 PM
1.25
-3.10%
Pre-market: Apr 04, 2025, 05:02 AM EDT

KULR Technology Stock Price History

Date Open High Low Close Change % Change Volume
Apr 3, 2025 1.17 1.31 1.15 1.31 0.03 2.34% 14,978,572
Apr 2, 2025 1.21 1.32 1.20 1.28 0.02 1.59% 14,029,200
Apr 1, 2025 1.30 1.32 1.23 1.26 -0.06 -4.55% 10,988,907
Mar 31, 2025 1.39 1.39 1.26 1.32 -0.14 -9.59% 17,591,200
Mar 28, 2025 1.73 1.85 1.45 1.46 0.00 0.00% 38,542,500
Mar 27, 2025 1.55 1.62 1.42 1.46 -0.10 -6.41% 15,986,400
Mar 26, 2025 1.68 1.69 1.55 1.56 -0.15 -8.77% 9,139,600
Mar 25, 2025 1.77 1.80 1.67 1.71 0.00 0.00% 10,158,400
Mar 24, 2025 1.60 1.72 1.58 1.71 0.19 12.50% 10,472,800
Mar 21, 2025 1.50 1.56 1.48 1.52 -0.05 -3.18% 6,743,119
Mar 20, 2025 1.61 1.67 1.52 1.57 -0.06 -3.68% 8,802,643
Mar 19, 2025 1.67 1.71 1.56 1.63 -0.02 -1.21% 9,784,008
Mar 18, 2025 1.73 1.76 1.60 1.65 -0.11 -6.25% 14,088,835
Mar 17, 2025 1.60 1.81 1.51 1.76 0.31 21.38% 32,047,719
Mar 14, 2025 1.32 1.47 1.32 1.45 0.18 14.17% 18,120,613
Mar 13, 2025 1.31 1.46 1.21 1.27 0.07 5.83% 20,947,236
Mar 12, 2025 1.17 1.28 1.16 1.20 0.07 6.19% 8,245,141
Mar 11, 2025 1.07 1.17 1.07 1.13 -0.02 -1.74% 6,032,135
Mar 10, 2025 1.20 1.23 1.08 1.15 -0.08 -6.50% 11,066,509
Mar 7, 2025 1.17 1.24 1.16 1.23 0.06 5.13% 6,651,627
Mar 6, 2025 1.23 1.27 1.16 1.17 -0.12 -9.30% 8,297,218
Mar 5, 2025 1.23 1.31 1.16 1.29 0.07 5.74% 8,284,118
Mar 4, 2025 1.17 1.29 1.14 1.22 -0.02 -1.61% 12,778,600
Mar 3, 2025 1.46 1.51 1.21 1.24 -0.12 -8.82% 14,413,500
Feb 28, 2025 1.32 1.40 1.29 1.36 -0.03 -2.16% 11,167,923
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