5 DAY PERFORMANCE
+70.66%
1 MONTH PERFORMANCE
+72.29%
3 MONTH PERFORMANCE
+33.58%
6 MONTH PERFORMANCE
-42.69%
YEAR-TO-DATE PERFORMANCE
-80.95%
1 YEAR PERFORMANCE
-47.17%
KULR Technology Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $3.95 | $3.93 (-0.51%) | $3.95 | $3.78 | 1.36 M | $161.67 M |
| 12/04/2025 | $3.40 | $3.95 (16.18%) | $4.00 | $3.37 | 3.11 M | $162.49 M |
| 12/03/2025 | $3.18 | $3.47 (9.12%) | $3.50 | $3.08 | 1.56 M | $142.75 M |
| 12/02/2025 | $3.06 | $3.17 (3.59%) | $3.27 | $3.01 | 1.50 M | $130.41 M |
| 12/01/2025 | $3.14 | $3.02 (-3.82%) | $3.18 | $2.95 | 1.67 M | $124.24 M |
| 11/28/2025 | $2.93 | $3.24 (10.58%) | $3.28 | $2.85 | 2.80 M | $133.29 M |
| 11/26/2025 | $2.62 | $2.81 (7.25%) | $2.89 | $2.60 | 1.78 M | $115.60 M |
| 11/25/2025 | $2.43 | $2.54 (4.53%) | $2.57 | $2.33 | 1.41 M | $104.49 M |
| 11/24/2025 | $2.33 | $2.41 (3.43%) | $2.43 | $2.28 | 1.52 M | $99.14 M |
| 11/21/2025 | $2.27 | $2.29 (0.88%) | $2.33 | $2.15 | 1.89 M | $94.20 M |
| 11/20/2025 | $2.58 | $2.28 (-11.63%) | $2.60 | $2.25 | 2.61 M | $93.79 M |
| 11/19/2025 | $2.47 | $2.48 (0.4%) | $2.63 | $2.40 | 2.11 M | $102.02 M |
| 11/18/2025 | $2.50 | $2.70 (8%) | $2.76 | $2.50 | 3.04 M | $111.07 M |
| 11/17/2025 | $2.63 | $2.54 (-3.42%) | $2.65 | $2.50 | 1.70 M | $104.49 M |
| 11/14/2025 | $2.69 | $2.66 (-1.12%) | $2.76 | $2.63 | 1.19 M | $99.15 M |
| 11/13/2025 | $2.94 | $2.77 (-5.78%) | $2.97 | $2.74 | 1.63 M | $103.25 M |
| 11/12/2025 | $3.00 | $2.98 (-0.67%) | $3.08 | $2.94 | 1.26 M | $111.08 M |
| 11/11/2025 | $3.03 | $2.99 (-1.32%) | $3.06 | $2.94 | 914.31 K | $111.45 M |
| 11/10/2025 | $3.25 | $3.02 (-7.08%) | $3.30 | $3.00 | 1.71 M | $112.57 M |
| 11/07/2025 | $2.93 | $3.14 (7.17%) | $3.14 | $2.85 | 1.63 M | $117.04 M |
| 11/06/2025 | $3.25 | $3.03 (-6.77%) | $3.27 | $2.97 | 2.28 M | $112.94 M |
| 11/05/2025 | $3.30 | $3.30 (0%) | $3.34 | $3.24 | 1.55 M | $123.00 M |
| 11/04/2025 | $3.38 | $3.30 (-2.37%) | $3.47 | $3.27 | 1.74 M | $123.00 M |
| 11/03/2025 | $3.80 | $3.52 (-7.37%) | $3.81 | $3.51 | 1.67 M | $131.20 M |
| 10/31/2025 | $3.71 | $3.83 (3.23%) | $3.86 | $3.70 | 1.28 M | $142.76 M |
| 10/30/2025 | $3.80 | $3.74 (-1.58%) | $3.86 | $3.70 | 1.57 M | $139.40 M |
| 10/29/2025 | $3.84 | $3.90 (1.56%) | $4.02 | $3.77 | 1.89 M | $145.37 M |
| 10/28/2025 | $4.07 | $3.84 (-5.65%) | $4.13 | $3.84 | 2.26 M | $143.13 M |
| 10/27/2025 | $4.26 | $4.09 (-3.99%) | $4.29 | $4.06 | 1.68 M | $152.45 M |
| 10/24/2025 | $4.20 | $4.18 (-0.48%) | $4.35 | $4.14 | 1.63 M | $155.80 M |
| 10/23/2025 | $4.06 | $4.13 (1.72%) | $4.15 | $4.00 | 1.32 M | $153.94 M |
| 10/22/2025 | $4.10 | $4.05 (-1.22%) | $4.15 | $3.88 | 2.64 M | $150.96 M |
| 10/21/2025 | $4.36 | $4.16 (-4.59%) | $4.39 | $4.13 | 1.76 M | $155.06 M |
| 10/20/2025 | $4.37 | $4.40 (0.69%) | $4.45 | $4.27 | 1.97 M | $164.00 M |
| 10/17/2025 | $4.47 | $4.24 (-5.15%) | $4.52 | $4.22 | 1.99 M | $158.04 M |
| 10/16/2025 | $5.11 | $4.49 (-12.13%) | $5.18 | $4.45 | 4.38 M | $167.36 M |
| 10/15/2025 | $5.28 | $5.09 (-3.6%) | $5.51 | $4.93 | 3.45 M | $189.72 M |
| 10/14/2025 | $5.20 | $5.18 (-0.38%) | $5.41 | $4.91 | 3.62 M | $193.08 M |
| 10/13/2025 | $4.88 | $5.30 (8.61%) | $5.42 | $4.88 | 3.66 M | $197.55 M |
| 10/10/2025 | $5.30 | $4.76 (-10.19%) | $5.64 | $4.73 | 5.70 M | $177.42 M |
| 10/09/2025 | $5.03 | $5.22 (3.78%) | $5.50 | $4.96 | 3.43 M | $194.57 M |
| 10/08/2025 | $5.05 | $5.01 (-0.79%) | $5.23 | $4.96 | 2.45 M | $186.74 M |
| 10/07/2025 | $5.53 | $5.02 (-9.22%) | $5.53 | $4.94 | 4.09 M | $187.11 M |
| 10/06/2025 | $5.98 | $5.45 (-8.86%) | $6.00 | $5.28 | 5.34 M | $203.14 M |
| 10/03/2025 | $5.00 | $5.46 (9.2%) | $5.69 | $4.94 | 6.71 M | $203.51 M |
| 10/02/2025 | $4.40 | $4.76 (8.18%) | $4.90 | $4.37 | 3.03 M | $177.42 M |
| 10/01/2025 | $4.16 | $4.33 (4.09%) | $4.38 | $4.13 | 1.49 M | $161.40 M |
| 09/30/2025 | $4.16 | $4.16 (0%) | $4.24 | $4.08 | 1.18 M | $155.06 M |
| 09/29/2025 | $4.31 | $4.22 (-2.09%) | $4.34 | $4.19 | 969.14 K | $157.30 M |
| 09/26/2025 | $4.35 | $4.25 (-2.3%) | $4.46 | $4.21 | 1.11 M | $158.41 M |
| 09/25/2025 | $4.53 | $4.36 (-3.75%) | $4.56 | $4.30 | 1.09 M | $162.51 M |
| 09/24/2025 | $4.80 | $4.60 (-4.17%) | $4.84 | $4.58 | 1.13 M | $171.46 M |
| 09/23/2025 | $4.84 | $4.77 (-1.45%) | $5.08 | $4.72 | 1.90 M | $177.80 M |
| 09/22/2025 | $4.80 | $4.82 (0.42%) | $4.87 | $4.55 | 1.44 M | $179.66 M |
| 09/19/2025 | $4.75 | $4.80 (1.05%) | $5.08 | $4.73 | 2.94 M | $178.91 M |
| 09/18/2025 | $4.60 | $4.74 (3.04%) | $4.80 | $4.50 | 1.63 M | $176.68 M |
| 09/17/2025 | $4.55 | $4.54 (-0.22%) | $4.60 | $4.41 | 1.78 M | $169.22 M |
| 09/16/2025 | $4.47 | $4.51 (0.89%) | $4.57 | $4.35 | 1.17 M | $168.10 M |
| 09/15/2025 | $4.53 | $4.50 (-0.66%) | $4.65 | $4.39 | 1.20 M | $167.73 M |
| 09/12/2025 | $4.51 | $4.50 (-0.22%) | $4.64 | $4.43 | 1.25 M | $167.73 M |
| 09/11/2025 | $4.35 | $4.45 (2.3%) | $4.55 | $4.34 | 1.52 M | $165.87 M |
| 09/10/2025 | $4.22 | $4.32 (2.37%) | $4.55 | $4.20 | 1.57 M | $161.02 M |
| 09/09/2025 | $4.11 | $4.16 (1.22%) | $4.18 | $4.10 | 1.00 M | $155.06 M |
| 09/08/2025 | $4.05 | $4.12 (1.73%) | $4.18 | $4.04 | 1.15 M | $153.57 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
