5 DAY PERFORMANCE
+196.58%
1 MONTH PERFORMANCE
+46.41%
3 MONTH PERFORMANCE
+184.43%
6 MONTH PERFORMANCE
+1,235.13%
YEAR-TO-DATE PERFORMANCE
-2.25%
1 YEAR PERFORMANCE
+2,453.35%
KULR Technology Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/11/2025 | $1.07 | $1.13 (5.61%) | $1.17 | $1.07 | 5.92 M | $215.89 M |
| 03/10/2025 | $1.20 | $1.15 (-4.17%) | $1.23 | $1.08 | 11.07 M | $223.67 M |
| 03/07/2025 | $1.17 | $1.23 (5.13%) | $1.24 | $1.16 | 6.65 M | $239.23 M |
| 03/06/2025 | $1.23 | $1.17 (-4.88%) | $1.27 | $1.16 | 8.30 M | $227.56 M |
| 03/05/2025 | $1.23 | $1.29 (4.88%) | $1.31 | $1.16 | 8.28 M | $250.90 M |
| 03/04/2025 | $1.17 | $1.22 (4.27%) | $1.29 | $1.14 | 12.78 M | $237.29 M |
| 03/03/2025 | $1.46 | $1.24 (-15.07%) | $1.51 | $1.21 | 14.41 M | $241.18 M |
| 02/28/2025 | $1.32 | $1.36 (3.03%) | $1.40 | $1.29 | 11.17 M | $264.52 M |
| 02/27/2025 | $1.57 | $1.39 (-11.46%) | $1.59 | $1.36 | 9.22 M | $270.35 M |
| 02/26/2025 | $1.38 | $1.48 (7.25%) | $1.59 | $1.37 | 13.06 M | $287.86 M |
| 02/25/2025 | $1.58 | $1.38 (-12.66%) | $1.63 | $1.26 | 23.37 M | $268.41 M |
| 02/24/2025 | $1.89 | $1.64 (-13.23%) | $1.90 | $1.63 | 15.80 M | $318.98 M |
| 02/21/2025 | $2.05 | $1.89 (-7.8%) | $2.08 | $1.88 | 13.36 M | $367.60 M |
| 02/20/2025 | $2.01 | $2.05 (1.99%) | $2.10 | $1.96 | 12.43 M | $398.72 M |
| 02/19/2025 | $2.04 | $2.00 (-1.96%) | $2.09 | $2.00 | 10.03 M | $389.00 M |
| 02/18/2025 | $2.16 | $2.04 (-5.56%) | $2.22 | $2.00 | 13.07 M | $396.78 M |
| 02/14/2025 | $2.26 | $2.13 (-5.75%) | $2.28 | $2.10 | 10.99 M | $414.28 M |
| 02/13/2025 | $2.32 | $2.25 (-3.02%) | $2.37 | $2.13 | 15.76 M | $437.62 M |
| 02/12/2025 | $2.25 | $2.23 (-0.89%) | $2.37 | $2.20 | 11.57 M | $433.73 M |
| 02/11/2025 | $2.54 | $2.37 (-6.69%) | $2.57 | $2.29 | 17.99 M | $460.96 M |
| 02/10/2025 | $2.04 | $2.60 (27.45%) | $2.64 | $1.96 | 45.93 M | $505.70 M |
| 02/07/2025 | $2.08 | $2.03 (-2.4%) | $2.26 | $2.00 | 15.62 M | $394.83 M |
| 02/06/2025 | $2.03 | $2.06 (1.48%) | $2.13 | $1.98 | 11.91 M | $400.67 M |
| 02/05/2025 | $2.07 | $2.00 (-3.38%) | $2.07 | $1.97 | 8.92 M | $389.00 M |
| 02/04/2025 | $2.06 | $2.06 (0%) | $2.14 | $2.02 | 7.99 M | $400.67 M |
| 02/03/2025 | $1.87 | $2.06 (10.16%) | $2.11 | $1.83 | 13.84 M | $400.67 M |
| 01/31/2025 | $2.17 | $2.08 (-4.15%) | $2.23 | $2.03 | 12.10 M | $404.56 M |
| 01/30/2025 | $2.06 | $2.19 (6.31%) | $2.22 | $2.01 | 11.72 M | $425.95 M |
| 01/29/2025 | $2.10 | $2.03 (-3.33%) | $2.16 | $1.97 | 14.01 M | $394.83 M |
| 01/28/2025 | $2.24 | $2.18 (-2.68%) | $2.27 | $2.12 | 10.03 M | $424.01 M |
| 01/27/2025 | $2.34 | $2.20 (-5.98%) | $2.42 | $2.15 | 16.38 M | $427.90 M |
| 01/24/2025 | $2.46 | $2.46 (0%) | $2.70 | $2.43 | 17.62 M | $478.47 M |
| 01/23/2025 | $2.52 | $2.44 (-3.17%) | $2.54 | $2.38 | 11.47 M | $474.58 M |
| 01/22/2025 | $2.48 | $2.56 (3.23%) | $2.72 | $2.43 | 24.80 M | $497.92 M |
| 01/21/2025 | $2.15 | $2.40 (11.63%) | $2.42 | $2.03 | 26.34 M | $466.80 M |
| 01/17/2025 | $2.62 | $2.28 (-12.98%) | $2.62 | $2.25 | 21.27 M | $443.46 M |
| 01/16/2025 | $2.35 | $2.48 (5.53%) | $2.69 | $2.31 | 32.19 M | $482.36 M |
| 01/15/2025 | $2.50 | $2.30 (-8%) | $2.51 | $2.24 | 27.73 M | $447.35 M |
| 01/14/2025 | $2.74 | $2.32 (-15.33%) | $2.76 | $2.27 | 33.20 M | $451.24 M |
| 01/13/2025 | $2.13 | $2.21 (3.76%) | $2.25 | $1.81 | 31.38 M | $429.84 M |
| 01/10/2025 | $2.54 | $2.41 (-5.12%) | $2.63 | $2.30 | 28.15 M | $468.74 M |
| 01/08/2025 | $3.00 | $2.78 (-7.33%) | $3.17 | $2.70 | 27.70 M | $540.71 M |
| 01/07/2025 | $3.40 | $3.26 (-4.12%) | $3.44 | $3.12 | 20.25 M | $634.07 M |
| 01/06/2025 | $3.85 | $3.47 (-9.87%) | $3.98 | $3.36 | 47.61 M | $674.91 M |
| 01/03/2025 | $3.10 | $3.32 (7.1%) | $3.71 | $3.00 | 48.28 M | $645.74 M |
| 01/02/2025 | $3.86 | $3.04 (-21.24%) | $3.90 | $2.88 | 50.09 M | $591.28 M |
| 12/31/2024 | $4.02 | $3.55 (-11.69%) | $4.07 | $3.20 | 48.70 M | $690.47 M |
| 12/30/2024 | $4.50 | $4.14 (-8%) | $4.50 | $4.04 | 41.17 M | $805.23 M |
| 12/27/2024 | $5.35 | $4.66 (-12.9%) | $5.49 | $4.26 | 77.61 M | $906.37 M |
| 12/26/2024 | $3.52 | $4.80 (36.36%) | $4.94 | $3.43 | 108.70 M | $933.60 M |
| 12/24/2024 | $2.85 | $3.42 (20%) | $3.50 | $2.65 | 43.03 M | $665.19 M |
| 12/23/2024 | $2.98 | $2.83 (-5.03%) | $3.05 | $2.68 | 42.25 M | $550.43 M |
| 12/20/2024 | $2.30 | $2.95 (28.26%) | $2.95 | $2.15 | 80.23 M | $573.77 M |
| 12/19/2024 | $2.90 | $2.24 (-22.76%) | $3.07 | $2.06 | 117.21 M | $435.68 M |
| 12/18/2024 | $1.50 | $2.08 (38.67%) | $2.64 | $1.47 | 136.54 M | $404.56 M |
| 12/17/2024 | $1.53 | $1.44 (-5.88%) | $1.54 | $1.31 | 28.89 M | $280.08 M |
| 12/16/2024 | $1.21 | $1.43 (18.18%) | $1.49 | $1.19 | 39.81 M | $278.13 M |
| 12/13/2024 | $1.19 | $1.18 (-0.84%) | $1.21 | $1.11 | 10.74 M | $229.51 M |
| 12/12/2024 | $1.21 | $1.16 (-4.13%) | $1.24 | $1.16 | 12.84 M | $225.62 M |
| 12/11/2024 | $1.28 | $1.22 (-4.69%) | $1.28 | $1.16 | 15.11 M | $237.29 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.
