KULR Technology Group, Inc. Common Stock (KULR)
1.2800
+0.0200 (1.59%)
NYSE · Last Trade: Apr 3rd, 12:34 AM EDT
Historical Prices For KULR Technology Group, Inc. Common Stock (KULR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 1.21 | 1.32 | 1.20 | 1.28 | 13,809,654 | 1.28 |
| 4/01/2025 | 1.30 | 1.32 | 1.23 | 1.26 | 10,832,003 | 1.26 |
| 3/31/2025 | 1.39 | 1.39 | 1.26 | 1.32 | 17,534,281 | 1.32 |
| 3/28/2025 | 1.73 | 1.85 | 1.45 | 1.46 | 38,542,508 | 1.46 |
| 3/27/2025 | 1.55 | 1.62 | 1.42 | 1.46 | 15,730,881 | 1.46 |
| 3/26/2025 | 1.68 | 1.69 | 1.55 | 1.56 | 9,118,841 | 1.56 |
| 3/25/2025 | 1.77 | 1.80 | 1.67 | 1.71 | 10,149,518 | 1.71 |
| 3/24/2025 | 1.60 | 1.72 | 1.58 | 1.71 | 10,402,415 | 1.71 |
| 3/21/2025 | 1.50 | 1.55 | 1.48 | 1.52 | 6,743,123 | 1.52 |
| 3/20/2025 | 1.61 | 1.67 | 1.52 | 1.57 | 8,789,444 | 1.57 |
| 3/19/2025 | 1.67 | 1.71 | 1.55 | 1.63 | 9,721,334 | 1.63 |
| 3/18/2025 | 1.73 | 1.76 | 1.60 | 1.65 | 14,040,452 | 1.65 |
| 3/17/2025 | 1.60 | 1.81 | 1.51 | 1.76 | 31,915,367 | 1.76 |
| 3/14/2025 | 1.32 | 1.47 | 1.32 | 1.45 | 18,120,632 | 1.45 |
| 3/13/2025 | 1.31 | 1.46 | 1.21 | 1.27 | 20,916,941 | 1.27 |
| 3/12/2025 | 1.17 | 1.28 | 1.16 | 1.20 | 8,170,673 | 1.20 |
| 3/11/2025 | 1.07 | 1.17 | 1.07 | 1.13 | 5,993,117 | 1.13 |
| 3/10/2025 | 1.20 | 1.23 | 1.08 | 1.15 | 11,032,533 | 1.15 |
| 3/07/2025 | 1.17 | 1.24 | 1.16 | 1.23 | 6,651,631 | 1.23 |
| 3/06/2025 | 1.23 | 1.27 | 1.16 | 1.17 | 8,141,471 | 1.17 |
| 3/05/2025 | 1.23 | 1.31 | 1.16 | 1.29 | 8,255,365 | 1.29 |
| 3/04/2025 | 1.17 | 1.29 | 1.14 | 1.22 | 12,699,288 | 1.22 |
| 3/03/2025 | 1.46 | 1.51 | 1.21 | 1.24 | 14,349,760 | 1.24 |
| 2/28/2025 | 1.32 | 1.40 | 1.29 | 1.36 | 11,167,926 | 1.36 |
| 2/27/2025 | 1.57 | 1.59 | 1.36 | 1.39 | 9,142,155 | 1.39 |
| 2/26/2025 | 1.38 | 1.59 | 1.37 | 1.48 | 12,987,012 | 1.48 |
| 2/25/2025 | 1.58 | 1.63 | 1.26 | 1.38 | 23,291,554 | 1.38 |
| 2/24/2025 | 1.89 | 1.90 | 1.63 | 1.64 | 15,641,182 | 1.64 |
| 2/21/2025 | 2.05 | 2.08 | 1.88 | 1.89 | 13,357,096 | 1.89 |
| 2/20/2025 | 2.01 | 2.10 | 1.96 | 2.05 | 12,176,802 | 2.05 |
| 2/19/2025 | 2.04 | 2.09 | 2.00 | 2.00 | 9,891,080 | 2.00 |
| 2/18/2025 | 2.16 | 2.22 | 2.00 | 2.04 | 12,996,156 | 2.04 |
| 2/14/2025 | 2.26 | 2.28 | 2.10 | 2.13 | 10,986,072 | 2.13 |
| 2/13/2025 | 2.32 | 2.37 | 2.13 | 2.25 | 15,662,753 | 2.25 |
| 2/12/2025 | 2.25 | 2.37 | 2.20 | 2.23 | 11,473,012 | 2.23 |
| 2/11/2025 | 2.54 | 2.57 | 2.29 | 2.37 | 17,898,071 | 2.37 |
| 2/10/2025 | 2.04 | 2.64 | 1.96 | 2.60 | 45,643,363 | 2.60 |
| 2/07/2025 | 2.08 | 2.26 | 2.00 | 2.03 | 15,624,614 | 2.03 |
| 2/06/2025 | 2.03 | 2.13 | 1.98 | 2.06 | 11,848,916 | 2.06 |
| 2/05/2025 | 2.07 | 2.07 | 1.97 | 2.00 | 8,757,577 | 2.00 |
| 2/04/2025 | 2.06 | 2.14 | 2.02 | 2.06 | 7,915,753 | 2.06 |
| 2/03/2025 | 1.87 | 2.11 | 1.83 | 2.06 | 13,719,622 | 2.06 |
| 1/31/2025 | 2.17 | 2.23 | 2.03 | 2.08 | 12,096,488 | 2.08 |
| 1/30/2025 | 2.06 | 2.22 | 2.01 | 2.19 | 11,613,407 | 2.19 |
| 1/29/2025 | 2.10 | 2.16 | 1.97 | 2.03 | 13,910,408 | 2.03 |
| 1/28/2025 | 2.24 | 2.27 | 2.12 | 2.18 | 9,941,361 | 2.18 |
| 1/27/2025 | 2.34 | 2.42 | 2.15 | 2.20 | 16,254,595 | 2.20 |
| 1/24/2025 | 2.46 | 2.70 | 2.43 | 2.46 | 17,623,829 | 2.46 |
| 1/23/2025 | 2.52 | 2.54 | 2.38 | 2.44 | 11,397,922 | 2.44 |
| 1/22/2025 | 2.48 | 2.72 | 2.43 | 2.56 | 24,634,924 | 2.56 |
| 1/21/2025 | 2.15 | 2.42 | 2.03 | 2.40 | 26,102,116 | 2.40 |
| 1/17/2025 | 2.62 | 2.62 | 2.25 | 2.28 | 21,269,637 | 2.28 |
| 1/16/2025 | 2.35 | 2.69 | 2.31 | 2.48 | 32,026,091 | 2.48 |
| 1/15/2025 | 2.50 | 2.51 | 2.24 | 2.30 | 27,403,713 | 2.30 |
| 1/14/2025 | 2.74 | 2.76 | 2.27 | 2.32 | 33,022,269 | 2.32 |
| 1/13/2025 | 2.13 | 2.25 | 1.81 | 2.21 | 31,249,799 | 2.21 |
| 1/10/2025 | 2.54 | 2.63 | 2.30 | 2.41 | 28,153,798 | 2.41 |
| 1/08/2025 | 3.00 | 3.17 | 2.70 | 2.78 | 27,700,431 | 2.78 |
| 1/07/2025 | 3.40 | 3.44 | 3.12 | 3.26 | 20,035,773 | 3.26 |
| 1/06/2025 | 3.85 | 3.98 | 3.36 | 3.47 | 47,364,488 | 3.47 |
| 1/03/2025 | 3.10 | 3.71 | 3.00 | 3.32 | 48,282,975 | 3.32 |