KULR Technology Group, Inc. Common Stock (KULR)
6.7900
+0.2200 (3.35%)
NYSE · Last Trade: Jul 4th, 4:08 PM EDT
Historical Prices For KULR Technology Group, Inc. Common Stock (KULR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/03/2025 | 6.55 | 6.84 | 6.46 | 6.79 | 1,466,526 | 6.79 |
| 7/02/2025 | 6.36 | 6.70 | 6.20 | 6.57 | 3,093,027 | 6.57 |
| 7/01/2025 | 6.97 | 7.02 | 6.12 | 6.31 | 3,516,633 | 6.31 |
| 6/30/2025 | 6.56 | 7.23 | 6.51 | 7.13 | 6,043,757 | 7.13 |
| 6/27/2025 | 5.20 | 6.54 | 5.20 | 6.25 | 12,139,518 | 6.25 |
| 6/26/2025 | 5.11 | 5.27 | 4.85 | 5.19 | 4,154,176 | 5.19 |
| 6/25/2025 | 6.29 | 6.39 | 4.97 | 5.21 | 8,108,941 | 5.21 |
| 6/24/2025 | 6.68 | 6.75 | 5.58 | 6.54 | 5,483,444 | 6.54 |
| 6/23/2025 | 6.40 | 6.83 | 5.67 | 6.69 | 2,646,697 | 6.69 |
| 6/20/2025 | 0.88 | 0.89 | 0.80 | 0.87 | 20,500,224 | 6.92 |
| 6/18/2025 | 0.78 | 0.91 | 0.78 | 0.86 | 32,545,446 | 6.88 |
| 6/17/2025 | 0.88 | 0.89 | 0.73 | 0.76 | 36,579,218 | 6.06 |
| 6/16/2025 | 0.87 | 1.00 | 0.78 | 0.90 | 90,935,581 | 7.17 |
| 6/13/2025 | 1.18 | 1.20 | 1.14 | 1.15 | 18,848,993 | 9.20 |
| 6/12/2025 | 1.23 | 1.26 | 1.22 | 1.23 | 6,685,541 | 9.84 |
| 6/11/2025 | 1.20 | 1.32 | 1.18 | 1.25 | 14,738,085 | 10.00 |
| 6/10/2025 | 1.24 | 1.26 | 1.18 | 1.18 | 7,152,111 | 9.44 |
| 6/09/2025 | 1.20 | 1.25 | 1.16 | 1.23 | 11,957,826 | 9.84 |
| 6/06/2025 | 1.12 | 1.22 | 1.10 | 1.18 | 13,539,711 | 9.44 |
| 6/05/2025 | 1.18 | 1.20 | 1.10 | 1.10 | 10,330,789 | 8.80 |
| 6/04/2025 | 1.15 | 1.20 | 1.12 | 1.19 | 8,467,289 | 9.52 |
| 6/03/2025 | 1.13 | 1.17 | 1.11 | 1.15 | 6,618,516 | 9.20 |
| 6/02/2025 | 1.17 | 1.19 | 1.12 | 1.13 | 6,929,386 | 9.04 |
| 5/30/2025 | 1.14 | 1.17 | 1.12 | 1.17 | 10,097,271 | 9.36 |
| 5/29/2025 | 1.19 | 1.21 | 1.14 | 1.14 | 11,608,034 | 9.12 |
| 5/28/2025 | 1.21 | 1.22 | 1.16 | 1.17 | 11,311,946 | 9.36 |
| 5/27/2025 | 1.20 | 1.25 | 1.18 | 1.20 | 17,013,564 | 9.60 |
| 5/23/2025 | 1.18 | 1.22 | 1.17 | 1.19 | 12,698,204 | 9.52 |
| 5/22/2025 | 1.22 | 1.25 | 1.18 | 1.23 | 12,699,463 | 9.84 |
| 5/21/2025 | 1.22 | 1.31 | 1.18 | 1.19 | 15,984,993 | 9.52 |
| 5/20/2025 | 1.29 | 1.29 | 1.18 | 1.23 | 17,673,927 | 9.84 |
| 5/19/2025 | 1.27 | 1.32 | 1.25 | 1.26 | 10,166,329 | 10.08 |
| 5/16/2025 | 1.27 | 1.38 | 1.26 | 1.28 | 23,083,237 | 10.24 |
| 5/15/2025 | 1.60 | 1.60 | 1.48 | 1.48 | 25,548,211 | 11.84 |
| 5/14/2025 | 1.77 | 1.78 | 1.60 | 1.61 | 27,589,256 | 12.88 |
| 5/13/2025 | 1.52 | 1.60 | 1.50 | 1.57 | 14,381,456 | 12.56 |
| 5/12/2025 | 1.46 | 1.54 | 1.43 | 1.51 | 13,151,107 | 12.08 |
| 5/09/2025 | 1.37 | 1.43 | 1.34 | 1.36 | 8,373,551 | 10.88 |
| 5/08/2025 | 1.31 | 1.38 | 1.29 | 1.34 | 8,812,664 | 10.72 |
| 5/07/2025 | 1.26 | 1.29 | 1.23 | 1.27 | 3,671,291 | 10.16 |
| 5/06/2025 | 1.25 | 1.28 | 1.23 | 1.26 | 4,731,602 | 10.08 |
| 5/05/2025 | 1.31 | 1.32 | 1.27 | 1.28 | 5,316,617 | 10.24 |
| 5/02/2025 | 1.28 | 1.36 | 1.27 | 1.33 | 7,611,121 | 10.64 |
| 5/01/2025 | 1.28 | 1.31 | 1.26 | 1.27 | 4,604,424 | 10.16 |
| 4/30/2025 | 1.24 | 1.27 | 1.20 | 1.25 | 6,107,898 | 10.00 |
| 4/29/2025 | 1.35 | 1.36 | 1.27 | 1.28 | 5,820,619 | 10.24 |
| 4/28/2025 | 1.37 | 1.41 | 1.30 | 1.37 | 9,473,929 | 10.96 |
| 4/25/2025 | 1.31 | 1.37 | 1.29 | 1.35 | 8,042,000 | 10.80 |
| 4/24/2025 | 1.25 | 1.32 | 1.24 | 1.32 | 10,450,928 | 10.56 |
| 4/23/2025 | 1.31 | 1.32 | 1.24 | 1.24 | 8,937,085 | 9.92 |
| 4/22/2025 | 1.16 | 1.27 | 1.16 | 1.24 | 10,913,585 | 9.92 |
| 4/21/2025 | 1.20 | 1.21 | 1.12 | 1.13 | 7,532,264 | 9.04 |
| 4/17/2025 | 1.27 | 1.28 | 1.21 | 1.22 | 5,118,121 | 9.76 |
| 4/16/2025 | 1.25 | 1.28 | 1.22 | 1.28 | 4,823,214 | 10.24 |
| 4/15/2025 | 1.31 | 1.35 | 1.27 | 1.30 | 6,962,252 | 10.40 |
| 4/14/2025 | 1.39 | 1.40 | 1.25 | 1.30 | 10,712,392 | 10.40 |
| 4/11/2025 | 1.22 | 1.25 | 1.18 | 1.22 | 4,938,066 | 9.76 |
| 4/10/2025 | 1.25 | 1.27 | 1.17 | 1.21 | 6,816,923 | 9.68 |
| 4/09/2025 | 1.12 | 1.31 | 1.06 | 1.28 | 12,729,397 | 10.24 |
| 4/08/2025 | 1.25 | 1.26 | 1.10 | 1.13 | 8,028,850 | 9.04 |
| 4/07/2025 | 1.08 | 1.27 | 1.06 | 1.19 | 9,191,800 | 9.52 |
| 4/04/2025 | 1.24 | 1.28 | 1.16 | 1.20 | 13,909,168 | 9.60 |