NYSEAMERICAN : KULR
KULR Technology Group, Inc. — Price history
Technology · Electronic Components · United States
Last price 1.64 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 75.86M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
KULR Technology Group, Inc. (KULR) closed at 1.64 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.63 | 1.65 | 1.59 | 1.64 | 320,389 | -4.09% |
| 2026-10-29 | 1.68 | 1.75 | 1.64 | 1.71 | 390,914 | +1.18% |
| 2026-10-28 | 1.71 | 1.71 | 1.62 | 1.69 | 403,622 | +1.81% |
| 2026-10-27 | 1.59 | 1.72 | 1.59 | 1.66 | 791,386 | +7.79% |
| 2026-10-26 | 1.59 | 1.62 | 1.54 | 1.54 | 520,061 | -3.14% |
| 2026-10-23 | 1.57 | 1.61 | 1.5 | 1.59 | 536,509 | +0.00% |
| 2026-10-22 | 1.72 | 1.75 | 1.58 | 1.59 | 1,072,113 | -9.14% |
| 2026-10-21 | 1.76 | 1.77 | 1.705 | 1.75 | 785,154 | +1.16% |
| 2026-10-20 | 1.79 | 1.86 | 1.73 | 1.73 | 687,095 | -3.89% |
| 2026-10-19 | 1.8 | 1.9 | 1.79 | 1.8 | 837,770 | +4.05% |
| 2026-10-16 | 1.89 | 1.895 | 1.725 | 1.73 | 1,106,088 | -6.99% |
| 2026-10-15 | 1.98 | 1.99 | 1.845 | 1.86 | 1,767,337 | -6.53% |
| 2026-10-14 | 2.1 | 2.11 | 1.96 | 1.99 | 1,293,668 | -7.87% |
| 2026-10-13 | 2.31 | 2.32 | 2.15 | 2.16 | 961,057 | -7.30% |
| 2026-10-12 | 2.43 | 2.43 | 2.31 | 2.33 | 714,847 | -5.28% |
| 2026-10-09 | 2.51 | 2.53 | 2.39 | 2.46 | 513,022 | +0.00% |
| 2026-10-08 | 2.56 | 2.59 | 2.46 | 2.46 | 910,955 | -5.02% |
| 2026-10-07 | 2.55 | 2.61 | 2.53 | 2.59 | 515,153 | +0.00% |
| 2026-10-06 | 2.57 | 2.615 | 2.53 | 2.59 | 567,282 | +1.57% |
| 2026-10-05 | 2.63 | 2.64 | 2.5 | 2.55 | 707,648 | -3.77% |
| 2026-10-02 | 2.64 | 2.69 | 2.589 | 2.65 | 514,212 | +2.71% |
| 2026-10-01 | 2.55 | 2.63 | 2.505 | 2.58 | 840,891 | +1.98% |
| 2026-09-30 | 2.49 | 2.58 | 2.49 | 2.53 | 500,569 | +1.20% |
| 2026-09-29 | 2.49 | 2.53 | 2.47 | 2.5 | 513,876 | +2.04% |
| 2026-09-28 | 2.41 | 2.5 | 2.4 | 2.45 | 493,152 | +0.41% |
| 2026-09-25 | 2.51 | 2.54 | 2.44 | 2.44 | 466,325 | -2.40% |
| 2026-09-24 | 2.4 | 2.54 | 2.4 | 2.5 | 791,283 | +3.73% |
| 2026-09-23 | 2.44 | 2.48 | 2.395 | 2.41 | 512,453 | -1.23% |
| 2026-09-22 | 2.42 | 2.49 | 2.42 | 2.44 | 798,851 | +0.83% |
| 2026-09-21 | 2.41 | 2.455 | 2.38 | 2.42 | 751,793 | +2.11% |
| 2026-09-18 | 2.42 | 2.45 | 2.34 | 2.37 | 585,333 | -1.66% |
| 2026-09-17 | 2.34 | 2.46 | 2.34 | 2.41 | 626,184 | +5.70% |
| 2026-09-16 | 2.34 | 2.34 | 2.245 | 2.28 | 479,614 | -0.87% |
| 2026-09-15 | 2.35 | 2.37 | 2.23 | 2.3 | 722,782 | -3.36% |
| 2026-09-14 | 2.33 | 2.43 | 2.32 | 2.38 | 767,997 | +0.00% |
| 2026-09-11 | 2.41 | 2.44 | 2.36 | 2.38 | 753,214 | +1.28% |
| 2026-09-10 | 2.31 | 2.4 | 2.3 | 2.35 | 339,724 | +0.00% |
| 2026-09-09 | 2.45 | 2.475 | 2.33 | 2.35 | 840,010 | -6.00% |
| 2026-09-08 | 2.54 | 2.57 | 2.48 | 2.5 | 745,423 | -1.96% |
| 2026-09-04 | 2.54 | 2.59 | 2.51 | 2.55 | 508,807 | +0.00% |
| 2026-09-03 | 2.53 | 2.62 | 2.53 | 2.55 | 489,330 | +2.41% |
| 2026-09-02 | 2.47 | 2.51 | 2.44 | 2.49 | 631,848 | +2.05% |
| 2026-09-01 | 2.49 | 2.5 | 2.355 | 2.44 | 555,021 | -3.17% |
| 2026-08-31 | 2.57 | 2.61 | 2.5 | 2.52 | 565,448 | -2.33% |
| 2026-08-28 | 2.64 | 2.69 | 2.575 | 2.58 | 647,083 | -3.01% |
| 2026-08-27 | 2.7 | 2.754 | 2.63 | 2.66 | 795,412 | -0.37% |
| 2026-08-26 | 2.72 | 2.76 | 2.64 | 2.67 | 445,088 | -1.84% |
| 2026-08-25 | 2.63 | 2.79 | 2.61 | 2.72 | 942,958 | +5.43% |
| 2026-08-24 | 2.57 | 2.71 | 2.54 | 2.58 | 949,383 | +0.78% |
| 2026-08-21 | 2.66 | 2.73 | 2.55 | 2.56 | 1,041,583 | -2.29% |
| 2026-08-20 | 2.66 | 2.715 | 2.555 | 2.62 | 840,667 | -1.13% |
| 2026-08-19 | 2.55 | 2.66 | 2.52 | 2.65 | 992,843 | +3.11% |
| 2026-08-18 | 2.53 | 2.6 | 2.49 | 2.57 | 634,859 | -1.91% |
| 2026-08-17 | 2.63 | 2.65 | 2.5 | 2.62 | 970,830 | -0.76% |
| 2026-08-14 | 2.5 | 2.69 | 2.31 | 2.64 | 3,618,989 | -11.11% |
| 2026-08-13 | 2.98 | 3.16 | 2.95 | 2.97 | 2,268,771 | +0.00% |
| 2026-08-12 | 2.89 | 2.99 | 2.845 | 2.97 | 1,162,382 | +6.07% |
| 2026-08-11 | 2.76 | 2.837 | 2.705 | 2.8 | 861,425 | +2.19% |
| 2026-08-10 | 2.9 | 2.94 | 2.71 | 2.74 | 1,320,431 | -6.16% |
| 2026-08-07 | 2.8 | 2.949 | 2.74 | 2.92 | 1,050,293 | +5.80% |
| 2026-08-06 | 2.75 | 2.845 | 2.67 | 2.76 | 539,547 | +0.36% |
| 2026-08-05 | 2.85 | 2.85 | 2.735 | 2.75 | 589,397 | -2.14% |
| 2026-08-04 | 2.8 | 2.916 | 2.75 | 2.81 | 1,227,389 | +1.08% |
| 2026-08-03 | 2.67 | 2.85 | 2.65 | 2.78 | 916,106 | +4.91% |
| 2026-07-31 | 2.66 | 2.74 | 2.59 | 2.65 | 739,393 | +2.32% |
| 2026-07-30 | 2.44 | 2.65 | 2.44 | 2.59 | 815,820 | +7.02% |
| 2026-07-29 | 2.52 | 2.55 | 2.35 | 2.42 | 1,120,299 | -4.35% |
| 2026-07-28 | 2.59 | 2.62 | 2.455 | 2.53 | 763,868 | -3.80% |
| 2026-07-27 | 2.59 | 2.65 | 2.525 | 2.63 | 633,176 | +4.37% |
| 2026-07-24 | 2.79 | 2.815 | 2.49 | 2.52 | 1,284,154 | -9.03% |
| 2026-07-23 | 2.89 | 3.052 | 2.745 | 2.77 | 1,255,765 | -5.14% |
| 2026-07-22 | 2.89 | 3.135 | 2.89 | 2.92 | 1,173,849 | -0.68% |
| 2026-07-21 | 2.81 | 2.95 | 2.785 | 2.94 | 1,406,043 | +6.52% |
| 2026-07-20 | 2.63 | 2.815 | 2.605 | 2.76 | 937,627 | +4.94% |
| 2026-07-17 | 2.57 | 2.71 | 2.5 | 2.63 | 799,916 | +0.38% |
| 2026-07-16 | 2.87 | 2.87 | 2.59 | 2.62 | 1,674,995 | -9.03% |
| 2026-07-15 | 3 | 3.07 | 2.8 | 2.88 | 1,402,910 | -1.71% |
| 2026-07-14 | 3 | 3.055 | 2.92 | 2.93 | 1,120,682 | -1.01% |
| 2026-07-13 | 3.17 | 3.25 | 2.92 | 2.96 | 2,018,310 | -8.07% |
| 2026-07-10 | 3.36 | 3.4 | 3.178 | 3.22 | 860,133 | -1.83% |
| 2026-07-09 | 3.28 | 3.38 | 3.17 | 3.28 | 967,562 | +3.80% |
| 2026-07-08 | 3.46 | 3.48 | 3.16 | 3.16 | 1,889,991 | -9.97% |
| 2026-07-07 | 3.89 | 3.92 | 3.5 | 3.51 | 1,554,109 | -10.46% |
| 2026-07-06 | 3.86 | 4.12 | 3.82 | 3.92 | 1,368,450 | +1.82% |
| 2026-07-02 | 3.94 | 4.24 | 3.715 | 3.85 | 1,740,785 | -0.52% |
| 2026-07-01 | 3.75 | 4.2 | 3.75 | 3.87 | 1,783,002 | +1.57% |
| 2026-06-30 | 3.93 | 4.2 | 3.75 | 3.81 | 2,010,082 | -4.51% |
| 2026-06-29 | 3.7 | 4.085 | 3.55 | 3.99 | 2,164,239 | +11.14% |
| 2026-06-26 | 3.69 | 3.8 | 3.48 | 3.59 | 6,208,137 | -4.01% |
| 2026-06-25 | 3.73 | 3.8 | 3.61 | 3.74 | 1,146,097 | +1.36% |
| 2026-06-24 | 3.91 | 3.91 | 3.5 | 3.69 | 1,697,183 | -4.40% |
| 2026-06-23 | 3.77 | 4.14 | 3.74 | 3.86 | 1,230,458 | -3.26% |
| 2026-06-22 | 3.91 | 4.025 | 3.73 | 3.99 | 1,746,629 | +0.76% |
| 2026-06-18 | 3.67 | 3.97 | 3.59 | 3.96 | 5,465,561 | +11.55% |
| 2026-06-17 | 3.71 | 3.82 | 3.545 | 3.55 | 1,471,292 | -3.27% |
| 2026-06-16 | 4.01 | 4.02 | 3.67 | 3.67 | 1,511,760 | -9.61% |
| 2026-06-15 | 3.99 | 4.25 | 3.985 | 4.06 | 1,887,652 | +7.12% |
| 2026-06-12 | 3.85 | 3.98 | 3.682 | 3.79 | 1,833,651 | -0.79% |
| 2026-06-11 | 3.59 | 3.87 | 3.56 | 3.82 | 1,748,769 | +8.52% |
| 2026-06-10 | 3.63 | 3.79 | 3.515 | 3.52 | 1,498,100 | -4.86% |
| 2026-06-09 | 3.73 | 3.928 | 3.485 | 3.7 | 2,486,235 | -0.80% |
| 2026-06-08 | 3.99 | 4.07 | 3.7 | 3.73 | 1,920,338 | -2.10% |
| 2026-06-05 | 4.55 | 4.56 | 3.69 | 3.81 | 3,380,559 | -16.81% |
| 2026-06-04 | 4.4 | 4.79 | 4.35 | 4.58 | 2,132,036 | +0.66% |
| 2026-06-03 | 5.14 | 5.18 | 4.54 | 4.55 | 3,070,912 | -13.00% |
| 2026-06-02 | 4.55 | 5.43 | 4.53 | 5.23 | 5,453,362 | +13.70% |
| 2026-06-01 | 4.62 | 4.878 | 4.505 | 4.6 | 2,717,176 | -3.77% |
| 2026-05-29 | 4.84 | 4.87 | 4.44 | 4.78 | 3,366,244 | -1.65% |
| 2026-05-28 | 4.68 | 4.97 | 4.52 | 4.86 | 3,252,219 | +2.97% |
| 2026-05-27 | 4.54 | 5.09 | 4.262 | 4.72 | 4,325,851 | +6.55% |
| 2026-05-26 | 4.8 | 4.84 | 4.37 | 4.43 | 4,515,925 | -3.90% |
| 2026-05-22 | 3.78 | 4.735 | 3.78 | 4.61 | 6,388,826 | +19.12% |
| 2026-05-21 | 3.52 | 3.93 | 3.49 | 3.87 | 2,409,903 | +6.91% |
| 2026-05-20 | 3.72 | 3.76 | 3.43 | 3.62 | 2,095,049 | -0.28% |
| 2026-05-19 | 3.92 | 4.05 | 3.54 | 3.63 | 2,764,716 | -7.40% |
| 2026-05-18 | 3.92 | 4.298 | 3.77 | 3.92 | 5,915,983 | +8.89% |
| 2026-05-15 | 3.52 | 3.835 | 3.43 | 3.6 | 2,342,862 | -5.51% |
| 2026-05-14 | 4.2 | 4.29 | 3.72 | 3.81 | 5,582,162 | -5.93% |
| 2026-05-13 | 3.34 | 4.06 | 3.335 | 4.05 | 6,794,535 | +26.96% |
| 2026-05-12 | 3.28 | 3.328 | 2.995 | 3.19 | 1,964,654 | -4.20% |