5 DAY PERFORMANCE
-24.87%
1 MONTH PERFORMANCE
-40.33%
3 MONTH PERFORMANCE
+29.46%
6 MONTH PERFORMANCE
-15.20%
YEAR-TO-DATE PERFORMANCE
-2.03%
1 YEAR PERFORMANCE
-53.60%
KULR Technology Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $3.69 | $3.59 (-2.71%) | $3.80 | $3.48 | 6.21 M | $166.02 M |
| 06/25/2026 | $3.73 | $3.74 (0.27%) | $3.80 | $3.61 | 1.15 M | $172.96 M |
| 06/24/2026 | $3.91 | $3.69 (-5.63%) | $3.91 | $3.50 | 1.70 M | $170.65 M |
| 06/23/2026 | $3.77 | $3.86 (2.39%) | $4.14 | $3.74 | 1.23 M | $178.51 M |
| 06/22/2026 | $3.91 | $3.99 (2.05%) | $4.03 | $3.73 | 1.75 M | $184.52 M |
| 06/18/2026 | $3.67 | $3.96 (7.9%) | $3.97 | $3.59 | 5.47 M | $183.13 M |
| 06/17/2026 | $3.71 | $3.55 (-4.31%) | $3.82 | $3.55 | 1.47 M | $164.17 M |
| 06/16/2026 | $4.01 | $3.67 (-8.48%) | $4.02 | $3.67 | 1.51 M | $169.72 M |
| 06/15/2026 | $3.99 | $4.06 (1.75%) | $4.25 | $3.99 | 1.89 M | $187.76 M |
| 06/12/2026 | $3.85 | $3.79 (-1.56%) | $3.98 | $3.68 | 1.83 M | $175.27 M |
| 06/11/2026 | $3.59 | $3.82 (6.41%) | $3.87 | $3.56 | 1.75 M | $176.66 M |
| 06/10/2026 | $3.63 | $3.52 (-3.03%) | $3.79 | $3.52 | 1.50 M | $162.79 M |
| 06/09/2026 | $3.73 | $3.70 (-0.8%) | $3.93 | $3.49 | 2.49 M | $171.11 M |
| 06/08/2026 | $3.99 | $3.73 (-6.52%) | $4.07 | $3.70 | 1.92 M | $172.50 M |
| 06/05/2026 | $4.55 | $3.81 (-16.26%) | $4.56 | $3.69 | 3.38 M | $176.20 M |
| 06/04/2026 | $4.40 | $4.58 (4.09%) | $4.79 | $4.35 | 2.13 M | $211.81 M |
| 06/03/2026 | $5.14 | $4.55 (-11.48%) | $5.18 | $4.54 | 3.07 M | $210.42 M |
| 06/02/2026 | $4.55 | $5.23 (14.95%) | $5.43 | $4.53 | 5.45 M | $241.87 M |
| 06/01/2026 | $4.62 | $4.60 (-0.43%) | $4.88 | $4.51 | 2.72 M | $212.73 M |
| 05/29/2026 | $4.84 | $4.78 (-1.24%) | $4.87 | $4.44 | 3.37 M | $221.06 M |
| 05/28/2026 | $4.68 | $4.86 (3.85%) | $4.97 | $4.52 | 3.25 M | $224.76 M |
| 05/27/2026 | $4.54 | $4.72 (3.96%) | $5.09 | $4.26 | 4.33 M | $218.28 M |
| 05/26/2026 | $4.80 | $4.43 (-7.71%) | $4.84 | $4.37 | 4.52 M | $204.87 M |
| 05/22/2026 | $3.78 | $4.61 (21.96%) | $4.74 | $3.78 | 6.39 M | $213.19 M |
| 05/21/2026 | $3.52 | $3.87 (9.94%) | $3.93 | $3.49 | 2.41 M | $178.97 M |
| 05/20/2026 | $3.72 | $3.62 (-2.69%) | $3.76 | $3.43 | 2.10 M | $167.41 M |
| 05/19/2026 | $3.92 | $3.63 (-7.4%) | $4.05 | $3.54 | 2.76 M | $167.87 M |
| 05/18/2026 | $3.92 | $3.92 (0%) | $4.30 | $3.77 | 5.92 M | $181.29 M |
| 05/15/2026 | $3.52 | $3.60 (2.27%) | $3.84 | $3.43 | 2.34 M | $166.49 M |
| 05/14/2026 | $4.20 | $3.81 (-9.29%) | $4.29 | $3.72 | 5.58 M | $176.20 M |
| 05/13/2026 | $3.34 | $4.05 (21.26%) | $4.06 | $3.34 | 6.79 M | $187.30 M |
| 05/12/2026 | $3.28 | $3.19 (-2.74%) | $3.33 | $3.00 | 1.96 M | $147.53 M |
| 05/11/2026 | $2.90 | $3.33 (14.83%) | $3.48 | $2.83 | 3.84 M | $154.00 M |
| 05/08/2026 | $2.75 | $2.89 (5.09%) | $2.93 | $2.72 | 1.20 M | $133.65 M |
| 05/07/2026 | $2.82 | $2.73 (-3.19%) | $2.83 | $2.70 | 1.15 M | $126.25 M |
| 05/06/2026 | $2.82 | $2.85 (1.06%) | $2.90 | $2.70 | 1.04 M | $131.80 M |
| 05/05/2026 | $2.86 | $2.79 (-2.45%) | $2.86 | $2.66 | 972.20 K | $129.03 M |
| 05/04/2026 | $2.67 | $2.82 (5.62%) | $2.94 | $2.62 | 1.76 M | $130.41 M |
| 05/01/2026 | $2.62 | $2.68 (2.29%) | $2.74 | $2.54 | 1.24 M | $123.94 M |
| 04/30/2026 | $2.42 | $2.58 (6.61%) | $2.75 | $2.42 | 2.11 M | $119.32 M |
| 04/29/2026 | $2.46 | $2.41 (-2.03%) | $2.59 | $2.37 | 1.28 M | $111.45 M |
| 04/28/2026 | $2.40 | $2.43 (1.25%) | $2.43 | $2.32 | 532.74 K | $112.38 M |
| 04/27/2026 | $2.42 | $2.42 (0%) | $2.48 | $2.35 | 757.61 K | $111.92 M |
| 04/24/2026 | $2.50 | $2.41 (-3.6%) | $2.52 | $2.40 | 813.23 K | $111.45 M |
| 04/23/2026 | $2.71 | $2.47 (-8.86%) | $2.74 | $2.42 | 1.30 M | $114.23 M |
| 04/22/2026 | $2.67 | $2.72 (1.87%) | $2.87 | $2.66 | 1.55 M | $125.79 M |
| 04/21/2026 | $2.60 | $2.58 (-0.77%) | $2.79 | $2.56 | 1.23 M | $119.32 M |
| 04/20/2026 | $2.48 | $2.60 (4.84%) | $2.61 | $2.44 | 1.04 M | $120.24 M |
| 04/17/2026 | $2.56 | $2.56 (0%) | $2.68 | $2.52 | 1.61 M | $118.39 M |
| 04/16/2026 | $2.59 | $2.49 (-3.86%) | $2.59 | $2.39 | 1.79 M | $115.15 M |
| 04/15/2026 | $2.38 | $2.64 (10.92%) | $2.66 | $2.37 | 2.17 M | $122.09 M |
| 04/14/2026 | $2.38 | $2.37 (-0.42%) | $2.47 | $2.31 | 1.03 M | $109.60 M |
| 04/13/2026 | $2.14 | $2.33 (8.88%) | $2.36 | $2.10 | 1.57 M | $107.75 M |
| 04/10/2026 | $2.13 | $2.16 (1.41%) | $2.21 | $2.11 | 740.82 K | $99.89 M |
| 04/09/2026 | $2.27 | $2.10 (-7.49%) | $2.27 | $2.08 | 1.19 M | $97.12 M |
| 04/08/2026 | $2.30 | $2.27 (-1.3%) | $2.37 | $2.21 | 1.33 M | $104.98 M |
| 04/07/2026 | $2.19 | $2.15 (-1.83%) | $2.28 | $2.08 | 1.22 M | $99.43 M |
| 04/06/2026 | $2.10 | $2.19 (4.29%) | $2.30 | $2.10 | 1.60 M | $101.28 M |
| 04/02/2026 | $1.95 | $2.11 (8.21%) | $2.13 | $1.94 | 1.23 M | $97.58 M |
| 04/01/2026 | $2.08 | $2.02 (-2.88%) | $2.20 | $1.96 | 3.58 M | $93.42 M |
| 03/31/2026 | $2.24 | $2.37 (5.8%) | $2.44 | $2.21 | 2.02 M | $109.60 M |
| 03/30/2026 | $2.28 | $2.17 (-4.82%) | $2.28 | $2.10 | 1.26 M | $100.35 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.
