KULR Technology Group, Inc. Common Stock (KULR)
5.4900
-0.0300 (-0.54%)
NYSE · Last Trade: Jul 31st, 11:30 PM EDT
Historical Prices For KULR Technology Group, Inc. Common Stock (KULR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/31/2025 | 5.52 | 5.63 | 5.37 | 5.49 | 1,273,683 | 5.49 |
| 7/30/2025 | 5.63 | 5.70 | 5.41 | 5.52 | 1,042,784 | 5.52 |
| 7/29/2025 | 5.90 | 5.93 | 5.60 | 5.60 | 1,772,882 | 5.60 |
| 7/28/2025 | 6.45 | 6.45 | 5.89 | 5.93 | 2,447,623 | 5.93 |
| 7/25/2025 | 6.67 | 6.67 | 6.36 | 6.45 | 1,433,712 | 6.45 |
| 7/24/2025 | 6.90 | 6.90 | 6.38 | 6.61 | 1,675,617 | 6.61 |
| 7/23/2025 | 6.87 | 6.98 | 6.71 | 6.98 | 1,616,745 | 6.98 |
| 7/22/2025 | 6.68 | 6.86 | 6.46 | 6.79 | 1,766,118 | 6.79 |
| 7/21/2025 | 7.00 | 7.49 | 6.63 | 6.68 | 3,462,267 | 6.68 |
| 7/18/2025 | 6.70 | 7.20 | 6.57 | 6.90 | 4,885,966 | 6.90 |
| 7/17/2025 | 6.33 | 6.50 | 6.23 | 6.44 | 1,980,465 | 6.44 |
| 7/16/2025 | 6.20 | 6.56 | 6.10 | 6.37 | 3,419,848 | 6.37 |
| 7/15/2025 | 6.51 | 6.51 | 6.13 | 6.15 | 2,220,768 | 6.15 |
| 7/14/2025 | 6.35 | 6.61 | 6.05 | 6.56 | 3,298,841 | 6.56 |
| 7/11/2025 | 6.57 | 6.85 | 6.19 | 6.21 | 2,635,984 | 6.21 |
| 7/10/2025 | 6.50 | 6.84 | 6.32 | 6.69 | 3,872,192 | 6.69 |
| 7/09/2025 | 7.00 | 7.18 | 6.15 | 6.45 | 4,302,924 | 6.45 |
| 7/08/2025 | 6.72 | 7.94 | 6.58 | 6.84 | 5,674,893 | 6.84 |
| 7/07/2025 | 6.62 | 6.64 | 6.17 | 6.44 | 1,938,308 | 6.44 |
| 7/03/2025 | 6.55 | 6.84 | 6.46 | 6.79 | 1,466,526 | 6.79 |
| 7/02/2025 | 6.36 | 6.70 | 6.20 | 6.57 | 3,093,027 | 6.57 |
| 7/01/2025 | 6.97 | 7.02 | 6.12 | 6.31 | 3,516,633 | 6.31 |
| 6/30/2025 | 6.56 | 7.23 | 6.51 | 7.13 | 6,043,757 | 7.13 |
| 6/27/2025 | 5.20 | 6.54 | 5.20 | 6.25 | 12,139,518 | 6.25 |
| 6/26/2025 | 5.11 | 5.27 | 4.85 | 5.19 | 4,154,176 | 5.19 |
| 6/25/2025 | 6.29 | 6.39 | 4.97 | 5.21 | 8,108,941 | 5.21 |
| 6/24/2025 | 6.68 | 6.75 | 5.58 | 6.54 | 5,483,444 | 6.54 |
| 6/23/2025 | 6.40 | 6.83 | 5.67 | 6.69 | 2,646,697 | 6.69 |
| 6/20/2025 | 0.88 | 0.89 | 0.80 | 0.87 | 20,500,224 | 0.87 |
| 6/18/2025 | 0.78 | 0.91 | 0.78 | 0.86 | 32,545,446 | 0.86 |
| 6/17/2025 | 0.88 | 0.89 | 0.73 | 0.76 | 36,579,218 | 0.76 |
| 6/16/2025 | 0.87 | 1.00 | 0.78 | 0.90 | 90,935,581 | 0.90 |
| 6/13/2025 | 1.18 | 1.20 | 1.14 | 1.15 | 18,848,993 | 1.15 |
| 6/12/2025 | 1.23 | 1.26 | 1.22 | 1.23 | 6,685,541 | 1.23 |
| 6/11/2025 | 1.20 | 1.32 | 1.18 | 1.25 | 14,738,085 | 1.25 |
| 6/10/2025 | 1.24 | 1.26 | 1.18 | 1.18 | 7,152,111 | 1.18 |
| 6/09/2025 | 1.20 | 1.25 | 1.16 | 1.23 | 11,957,826 | 1.23 |
| 6/06/2025 | 1.12 | 1.22 | 1.10 | 1.18 | 13,539,711 | 1.18 |
| 6/05/2025 | 1.18 | 1.20 | 1.10 | 1.10 | 10,330,789 | 1.10 |
| 6/04/2025 | 1.15 | 1.20 | 1.12 | 1.19 | 8,467,289 | 1.19 |
| 6/03/2025 | 1.13 | 1.17 | 1.11 | 1.15 | 6,618,516 | 1.15 |
| 6/02/2025 | 1.17 | 1.19 | 1.12 | 1.13 | 6,929,386 | 1.13 |
| 5/30/2025 | 1.14 | 1.17 | 1.12 | 1.17 | 10,097,271 | 1.17 |
| 5/29/2025 | 1.19 | 1.21 | 1.14 | 1.14 | 11,608,034 | 1.14 |
| 5/28/2025 | 1.21 | 1.22 | 1.16 | 1.17 | 11,311,946 | 1.17 |
| 5/27/2025 | 1.20 | 1.25 | 1.18 | 1.20 | 17,013,564 | 1.20 |
| 5/23/2025 | 1.18 | 1.22 | 1.17 | 1.19 | 12,698,204 | 1.19 |
| 5/22/2025 | 1.22 | 1.25 | 1.18 | 1.23 | 12,699,463 | 1.23 |
| 5/21/2025 | 1.22 | 1.31 | 1.18 | 1.19 | 15,984,993 | 1.19 |
| 5/20/2025 | 1.29 | 1.29 | 1.18 | 1.23 | 17,673,927 | 1.23 |
| 5/19/2025 | 1.27 | 1.32 | 1.25 | 1.26 | 10,166,329 | 1.26 |
| 5/16/2025 | 1.27 | 1.38 | 1.26 | 1.28 | 23,083,237 | 1.28 |
| 5/15/2025 | 1.60 | 1.60 | 1.48 | 1.48 | 25,548,211 | 1.48 |
| 5/14/2025 | 1.77 | 1.78 | 1.60 | 1.61 | 27,589,256 | 1.61 |
| 5/13/2025 | 1.52 | 1.60 | 1.50 | 1.57 | 14,381,456 | 1.57 |
| 5/12/2025 | 1.46 | 1.54 | 1.43 | 1.51 | 13,151,107 | 1.51 |
| 5/09/2025 | 1.37 | 1.43 | 1.34 | 1.36 | 8,373,551 | 1.36 |
| 5/08/2025 | 1.31 | 1.38 | 1.29 | 1.34 | 8,812,664 | 1.34 |
| 5/07/2025 | 1.26 | 1.29 | 1.23 | 1.27 | 3,671,291 | 1.27 |
| 5/06/2025 | 1.25 | 1.28 | 1.23 | 1.26 | 4,731,602 | 1.26 |
| 5/05/2025 | 1.31 | 1.32 | 1.27 | 1.28 | 5,316,617 | 1.28 |
| 5/02/2025 | 1.28 | 1.36 | 1.27 | 1.33 | 7,611,121 | 1.33 |
| 5/01/2025 | 1.28 | 1.31 | 1.26 | 1.27 | 4,604,424 | 1.27 |