5 DAY PERFORMANCE
+9.43%
1 MONTH PERFORMANCE
+23.40%
3 MONTH PERFORMANCE
-11.59%
6 MONTH PERFORMANCE
+38.10%
YEAR-TO-DATE PERFORMANCE
-2.03%
1 YEAR PERFORMANCE
-44.44%
KULR Technology Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $2.51 | $2.51 (0%) | $2.52 | $2.51 | 22.96 K | |
| 10/08/2026 | $2.56 | $2.46 (-3.91%) | $2.59 | $2.46 | 915.32 K | $113.91 M |
| 10/07/2026 | $2.55 | $2.59 (1.57%) | $2.61 | $2.53 | 515.65 K | $119.93 M |
| 10/06/2026 | $2.57 | $2.59 (0.78%) | $2.62 | $2.53 | 570.22 K | $119.93 M |
| 10/05/2026 | $2.63 | $2.55 (-3.04%) | $2.64 | $2.50 | 708.83 K | $118.07 M |
| 10/02/2026 | $2.64 | $2.65 (0.38%) | $2.69 | $2.59 | 518.02 K | $122.70 M |
| 10/01/2026 | $2.55 | $2.58 (1.18%) | $2.63 | $2.51 | 848.02 K | $119.46 M |
| 09/30/2026 | $2.49 | $2.53 (1.61%) | $2.58 | $2.49 | 505.05 K | $117.15 M |
| 09/29/2026 | $2.49 | $2.50 (0.4%) | $2.53 | $2.47 | 513.88 K | $115.76 M |
| 09/28/2026 | $2.41 | $2.45 (1.66%) | $2.50 | $2.40 | 493.15 K | $113.44 M |
| 09/25/2026 | $2.51 | $2.44 (-2.79%) | $2.54 | $2.44 | 466.33 K | $112.98 M |
| 09/24/2026 | $2.40 | $2.50 (4.17%) | $2.54 | $2.40 | 791.28 K | $115.76 M |
| 09/23/2026 | $2.44 | $2.41 (-1.23%) | $2.48 | $2.40 | 512.45 K | $111.59 M |
| 09/22/2026 | $2.42 | $2.44 (0.83%) | $2.49 | $2.42 | 798.85 K | $112.98 M |
| 09/21/2026 | $2.41 | $2.42 (0.41%) | $2.46 | $2.38 | 751.79 K | $112.05 M |
| 09/18/2026 | $2.42 | $2.37 (-2.07%) | $2.45 | $2.34 | 585.33 K | $109.74 M |
| 09/17/2026 | $2.34 | $2.41 (2.99%) | $2.46 | $2.34 | 626.18 K | $111.59 M |
| 09/16/2026 | $2.34 | $2.28 (-2.56%) | $2.34 | $2.25 | 479.61 K | $105.57 M |
| 09/15/2026 | $2.35 | $2.30 (-2.13%) | $2.37 | $2.23 | 722.78 K | $106.50 M |
| 09/14/2026 | $2.33 | $2.38 (2.15%) | $2.43 | $2.32 | 768.00 K | $110.20 M |
| 09/11/2026 | $2.41 | $2.38 (-1.24%) | $2.44 | $2.36 | 753.21 K | $110.20 M |
| 09/10/2026 | $2.31 | $2.35 (1.73%) | $2.40 | $2.30 | 339.72 K | $108.81 M |
| 09/09/2026 | $2.45 | $2.35 (-4.08%) | $2.48 | $2.33 | 840.01 K | $108.81 M |
| 09/08/2026 | $2.54 | $2.50 (-1.57%) | $2.57 | $2.48 | 745.42 K | $115.76 M |
| 09/04/2026 | $2.54 | $2.55 (0.39%) | $2.59 | $2.51 | 508.81 K | $118.07 M |
| 09/03/2026 | $2.53 | $2.55 (0.79%) | $2.62 | $2.53 | 489.33 K | $118.07 M |
| 09/02/2026 | $2.47 | $2.49 (0.81%) | $2.51 | $2.44 | 631.85 K | $115.30 M |
| 09/01/2026 | $2.49 | $2.44 (-2.01%) | $2.50 | $2.35 | 555.02 K | $112.98 M |
| 08/31/2026 | $2.57 | $2.52 (-1.95%) | $2.61 | $2.50 | 565.45 K | $116.69 M |
| 08/28/2026 | $2.64 | $2.58 (-2.27%) | $2.69 | $2.58 | 647.08 K | $119.46 M |
| 08/27/2026 | $2.70 | $2.66 (-1.48%) | $2.75 | $2.63 | 795.41 K | $123.17 M |
| 08/26/2026 | $2.72 | $2.67 (-1.84%) | $2.76 | $2.64 | 445.09 K | $123.63 M |
| 08/25/2026 | $2.63 | $2.72 (3.42%) | $2.79 | $2.61 | 942.96 K | $125.95 M |
| 08/24/2026 | $2.57 | $2.58 (0.39%) | $2.71 | $2.54 | 949.38 K | $119.46 M |
| 08/21/2026 | $2.66 | $2.56 (-3.76%) | $2.73 | $2.55 | 1.04 M | $118.54 M |
| 08/20/2026 | $2.66 | $2.62 (-1.5%) | $2.72 | $2.56 | 840.70 K | $121.32 M |
| 08/19/2026 | $2.55 | $2.65 (3.92%) | $2.66 | $2.52 | 992.84 K | $122.70 M |
| 08/18/2026 | $2.53 | $2.57 (1.58%) | $2.60 | $2.49 | 634.90 K | $119.00 M |
| 08/17/2026 | $2.63 | $2.62 (-0.38%) | $2.65 | $2.50 | 970.83 K | $121.32 M |
| 08/14/2026 | $2.50 | $2.64 (5.6%) | $2.69 | $2.31 | 3.62 M | $122.24 M |
| 08/13/2026 | $2.98 | $2.97 (-0.34%) | $3.16 | $2.95 | 2.27 M | $137.52 M |
| 08/12/2026 | $2.89 | $2.97 (2.77%) | $2.99 | $2.85 | 1.16 M | $137.52 M |
| 08/11/2026 | $2.76 | $2.80 (1.45%) | $2.84 | $2.71 | 861.43 K | $129.65 M |
| 08/10/2026 | $2.90 | $2.74 (-5.52%) | $2.94 | $2.71 | 1.32 M | $126.87 M |
| 08/07/2026 | $2.80 | $2.92 (4.29%) | $2.95 | $2.74 | 1.05 M | $135.04 M |
| 08/06/2026 | $2.75 | $2.76 (0.36%) | $2.85 | $2.67 | 539.55 K | $127.64 M |
| 08/05/2026 | $2.85 | $2.75 (-3.51%) | $2.85 | $2.74 | 589.40 K | $127.18 M |
| 08/04/2026 | $2.80 | $2.81 (0.36%) | $2.92 | $2.75 | 1.23 M | $129.95 M |
| 08/03/2026 | $2.67 | $2.78 (4.12%) | $2.85 | $2.65 | 916.11 K | $128.56 M |
| 07/31/2026 | $2.66 | $2.65 (-0.38%) | $2.74 | $2.59 | 739.40 K | $122.55 M |
| 07/30/2026 | $2.44 | $2.59 (6.15%) | $2.65 | $2.44 | 815.82 K | $119.78 M |
| 07/29/2026 | $2.52 | $2.42 (-3.97%) | $2.55 | $2.35 | 1.12 M | $111.92 M |
| 07/28/2026 | $2.59 | $2.53 (-2.32%) | $2.62 | $2.46 | 763.87 K | $117.00 M |
| 07/27/2026 | $2.59 | $2.63 (1.54%) | $2.65 | $2.53 | 633.18 K | $121.63 M |
| 07/24/2026 | $2.79 | $2.52 (-9.68%) | $2.82 | $2.49 | 1.28 M | $116.54 M |
| 07/23/2026 | $2.89 | $2.77 (-4.15%) | $3.05 | $2.75 | 1.26 M | $128.10 M |
| 07/22/2026 | $2.89 | $2.92 (1.04%) | $3.14 | $2.89 | 1.17 M | $135.04 M |
| 07/21/2026 | $2.81 | $2.94 (4.63%) | $2.95 | $2.79 | 1.41 M | $135.96 M |
| 07/20/2026 | $2.63 | $2.76 (4.94%) | $2.82 | $2.61 | 937.63 K | $127.64 M |
| 07/17/2026 | $2.57 | $2.63 (2.33%) | $2.71 | $2.50 | 799.92 K | $121.63 M |
| 07/16/2026 | $2.87 | $2.62 (-8.71%) | $2.87 | $2.59 | 1.68 M | $121.17 M |
| 07/15/2026 | $3.00 | $2.88 (-4%) | $3.07 | $2.80 | 1.40 M | $133.19 M |
| 07/14/2026 | $3.00 | $2.93 (-2.33%) | $3.06 | $2.92 | 1.12 M | $135.50 M |
| 07/13/2026 | $3.17 | $2.96 (-6.62%) | $3.25 | $2.92 | 2.02 M | $136.89 M |
| 07/10/2026 | $3.36 | $3.22 (-4.17%) | $3.40 | $3.18 | 860.13 K | $148.91 M |
| 07/09/2026 | $3.28 | $3.28 (0%) | $3.38 | $3.17 | 967.60 K | $151.69 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.
