5 DAY PERFORMANCE
-12.33%
1 MONTH PERFORMANCE
-12.63%
3 MONTH PERFORMANCE
-32.81%
6 MONTH PERFORMANCE
-8.90%
YEAR-TO-DATE PERFORMANCE
-13.51%
1 YEAR PERFORMANCE
-51.42%
KULR Technology Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $2.50 | $2.56 (2.2%) | $2.56 | $2.31 | 1.57 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 |
| 07/08/2026 | $3.46 | $3.16 (-8.67%) | $3.48 | $3.16 | 1.89 M | $146.14 M |
| 07/07/2026 | $3.89 | $3.51 (-9.77%) | $3.92 | $3.50 | 1.55 M | $162.32 M |
| 07/06/2026 | $3.86 | $3.92 (1.55%) | $4.12 | $3.82 | 1.37 M | $181.29 M |
| 07/02/2026 | $3.94 | $3.85 (-2.28%) | $4.24 | $3.72 | 1.74 M | $178.05 M |
| 07/01/2026 | $3.75 | $3.87 (3.2%) | $4.20 | $3.75 | 1.78 M | $178.97 M |
| 06/30/2026 | $3.93 | $3.81 (-3.05%) | $4.20 | $3.75 | 2.01 M | $176.20 M |
| 06/29/2026 | $3.70 | $3.99 (7.84%) | $4.09 | $3.55 | 2.16 M | $184.52 M |
| 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 |
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.
