5 DAY PERFORMANCE
+0.35%
1 MONTH PERFORMANCE
+24.46%
3 MONTH PERFORMANCE
+3.20%
6 MONTH PERFORMANCE
+4.69%
YEAR-TO-DATE PERFORMANCE
-2.03%
1 YEAR PERFORMANCE
-76.91%
KULR Technology Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $3.34 | $3.95 (18.28%) | $4.04 | $3.34 | 5.67 M | $141.03 M |
| 05/12/2026 | $3.28 | $3.19 (-2.74%) | $3.33 | $3.00 | 1.96 M | $126.73 M |
| 05/11/2026 | $2.90 | $3.33 (14.83%) | $3.48 | $2.83 | 3.84 M | $132.29 M |
| 05/08/2026 | $2.75 | $2.89 (5.09%) | $2.93 | $2.72 | 1.20 M | $114.81 M |
| 05/07/2026 | $2.82 | $2.73 (-3.19%) | $2.83 | $2.70 | 1.15 M | $108.46 M |
| 05/06/2026 | $2.82 | $2.85 (1.06%) | $2.90 | $2.70 | 1.04 M | $113.22 M |
| 05/05/2026 | $2.86 | $2.79 (-2.45%) | $2.86 | $2.66 | 972.20 K | $110.84 M |
| 05/04/2026 | $2.67 | $2.82 (5.62%) | $2.94 | $2.62 | 1.76 M | $112.03 M |
| 05/01/2026 | $2.62 | $2.68 (2.29%) | $2.74 | $2.54 | 1.24 M | $106.47 M |
| 04/30/2026 | $2.42 | $2.58 (6.61%) | $2.75 | $2.42 | 2.11 M | $102.50 M |
| 04/29/2026 | $2.46 | $2.41 (-2.03%) | $2.59 | $2.37 | 1.28 M | $95.74 M |
| 04/28/2026 | $2.40 | $2.43 (1.25%) | $2.43 | $2.32 | 532.74 K | $96.54 M |
| 04/27/2026 | $2.42 | $2.42 (0%) | $2.48 | $2.35 | 757.61 K | $96.14 M |
| 04/24/2026 | $2.50 | $2.41 (-3.6%) | $2.52 | $2.40 | 813.23 K | $95.74 M |
| 04/23/2026 | $2.71 | $2.47 (-8.86%) | $2.74 | $2.42 | 1.30 M | $98.13 M |
| 04/22/2026 | $2.67 | $2.72 (1.87%) | $2.87 | $2.66 | 1.55 M | $108.06 M |
| 04/21/2026 | $2.60 | $2.58 (-0.77%) | $2.79 | $2.56 | 1.23 M | $102.50 M |
| 04/20/2026 | $2.48 | $2.60 (4.84%) | $2.61 | $2.44 | 1.04 M | $103.29 M |
| 04/17/2026 | $2.56 | $2.56 (0%) | $2.68 | $2.52 | 1.61 M | $101.70 M |
| 04/16/2026 | $2.59 | $2.49 (-3.86%) | $2.59 | $2.39 | 1.79 M | $98.92 M |
| 04/15/2026 | $2.38 | $2.64 (10.92%) | $2.66 | $2.37 | 2.17 M | $104.88 M |
| 04/14/2026 | $2.38 | $2.37 (-0.42%) | $2.47 | $2.31 | 1.03 M | $94.15 M |
| 04/13/2026 | $2.14 | $2.33 (8.88%) | $2.36 | $2.10 | 1.57 M | $92.56 M |
| 04/10/2026 | $2.13 | $2.16 (1.41%) | $2.21 | $2.11 | 740.82 K | $85.81 M |
| 04/09/2026 | $2.27 | $2.10 (-7.49%) | $2.27 | $2.08 | 1.19 M | $83.43 M |
| 04/08/2026 | $2.30 | $2.27 (-1.3%) | $2.37 | $2.21 | 1.33 M | $90.18 M |
| 04/07/2026 | $2.19 | $2.15 (-1.83%) | $2.28 | $2.08 | 1.22 M | $85.41 M |
| 04/06/2026 | $2.10 | $2.19 (4.29%) | $2.30 | $2.10 | 1.60 M | $87.00 M |
| 04/02/2026 | $1.95 | $2.11 (8.21%) | $2.13 | $1.94 | 1.23 M | $83.82 M |
| 04/01/2026 | $2.08 | $2.02 (-2.88%) | $2.20 | $1.96 | 3.58 M | $80.25 M |
| 03/31/2026 | $2.24 | $2.37 (5.8%) | $2.44 | $2.21 | 2.02 M | $94.15 M |
| 03/30/2026 | $2.28 | $2.17 (-4.82%) | $2.28 | $2.10 | 1.26 M | $86.21 M |
| 03/27/2026 | $2.35 | $2.24 (-4.68%) | $2.40 | $2.23 | 1.00 M | $92.15 M |
| 03/26/2026 | $2.47 | $2.44 (-1.21%) | $2.67 | $2.41 | 1.08 M | $100.38 M |
| 03/25/2026 | $2.51 | $2.49 (-0.8%) | $2.54 | $2.39 | 958.80 K | $102.43 M |
| 03/24/2026 | $2.48 | $2.45 (-1.21%) | $2.51 | $2.40 | 564.90 K | $100.79 M |
| 03/23/2026 | $2.53 | $2.50 (-1.19%) | $2.56 | $2.44 | 913.63 K | $102.84 M |
| 03/20/2026 | $2.53 | $2.49 (-1.58%) | $2.56 | $2.41 | 1.58 M | $102.43 M |
| 03/19/2026 | $2.52 | $2.54 (0.79%) | $2.58 | $2.45 | 1.15 M | $104.49 M |
| 03/18/2026 | $2.69 | $2.60 (-3.35%) | $2.69 | $2.57 | 1.12 M | $106.96 M |
| 03/17/2026 | $2.78 | $2.72 (-2.16%) | $2.78 | $2.64 | 963.20 K | $111.89 M |
| 03/16/2026 | $2.84 | $2.78 (-2.11%) | $2.85 | $2.74 | 773.55 K | $114.36 M |
| 03/13/2026 | $2.85 | $2.76 (-3.16%) | $2.92 | $2.72 | 990.50 K | $113.54 M |
| 03/12/2026 | $2.82 | $2.82 (0%) | $2.91 | $2.76 | 848.81 K | $116.01 M |
| 03/11/2026 | $2.81 | $2.82 (0.36%) | $2.93 | $2.78 | 1.02 M | $116.01 M |
| 03/10/2026 | $2.90 | $2.84 (-2.07%) | $2.95 | $2.81 | 614.04 K | $116.83 M |
| 03/09/2026 | $2.75 | $2.88 (4.73%) | $2.93 | $2.72 | 836.10 K | $118.48 M |
| 03/06/2026 | $2.86 | $2.82 (-1.4%) | $3.00 | $2.81 | 759.35 K | $116.01 M |
| 03/05/2026 | $3.01 | $3.01 (0%) | $3.10 | $2.88 | 1.13 M | $123.82 M |
| 03/04/2026 | $2.90 | $3.04 (4.83%) | $3.19 | $2.86 | 1.71 M | $125.06 M |
| 03/03/2026 | $2.78 | $2.83 (1.8%) | $2.91 | $2.74 | 932.80 K | $116.42 M |
| 03/02/2026 | $2.77 | $2.92 (5.42%) | $2.98 | $2.73 | 935.70 K | $120.12 M |
| 02/27/2026 | $2.84 | $2.81 (-1.06%) | $2.86 | $2.76 | 843.40 K | $115.60 M |
| 02/26/2026 | $2.92 | $2.93 (0.34%) | $2.98 | $2.83 | 839.52 K | $120.53 M |
| 02/25/2026 | $3.00 | $2.93 (-2.33%) | $3.04 | $2.90 | 763.00 K | $120.53 M |
| 02/24/2026 | $2.75 | $2.91 (5.82%) | $3.00 | $2.71 | 939.10 K | $119.71 M |
| 02/23/2026 | $2.90 | $2.77 (-4.48%) | $2.90 | $2.72 | 1.00 M | $113.95 M |
| 02/20/2026 | $2.99 | $2.97 (-0.67%) | $3.13 | $2.94 | 1.16 M | $122.18 M |
| 02/19/2026 | $2.96 | $3.02 (2.03%) | $3.04 | $2.83 | 1.41 M | $124.24 M |
| 02/18/2026 | $2.89 | $2.98 (3.11%) | $3.12 | $2.80 | 1.99 M | $122.59 M |
| 02/17/2026 | $2.78 | $2.86 (2.88%) | $2.90 | $2.70 | 830.80 K | $117.65 M |
| 02/13/2026 | $2.68 | $2.81 (4.85%) | $2.90 | $2.67 | 944.20 K | $115.60 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.
