Dark

KULR
KULR Technology Group, Inc.
stock NYSEAMERICAN

At Close

May 16, 2025 3:59:30 PM EDT

1.29USD-12.980%(-0.19)23,083,223

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 9:28:30 AM EDT

1.29USD-12.905%(-0.19)1,140,723

After-hours

May 16, 2025 4:58:30 PM EDT

1.30USD+0.940%(+0.01)195,837

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	1.2700	1.380000	1.260000	1.28000	-13.514%	23,083,223	0.000%
2025-05-15	1.6000	1.600000	1.480000	1.48000	-8.075%	25,851,594	-13.514%
2025-05-14	1.7700	1.780000	1.600000	1.61000	+2.548%	27,749,347	-20.497%
2025-05-13	1.5200	1.600000	1.500000	1.57000	+3.974%	14,600,250	-18.471%
2025-05-12	1.4600	1.540000	1.430000	1.51000	+11.029%	13,222,457	-15.232%
2025-05-09	1.3700	1.430000	1.340000	1.36000	+1.493%	8,373,549	-5.882%
2025-05-08	1.3100	1.380000	1.290000	1.34000	+5.512%	8,826,968	-4.478%
2025-05-07	1.2600	1.290000	1.230000	1.27000	+0.794%	3,673,330	+0.787%
2025-05-06	1.2500	1.275500	1.230000	1.26000	-1.563%	4,759,215	+1.587%
2025-05-05	1.3100	1.320000	1.270000	1.28000	-3.759%	5,341,446	0.000%
2025-05-02	1.2800	1.360000	1.270000	1.33000	+4.724%	7,611,120	-3.759%
2025-05-01	1.2800	1.310000	1.260000	1.27000	+1.600%	4,608,052	+0.787%
2025-04-30	1.2400	1.269900	1.200000	1.25000	-2.344%	6,114,751	+2.400%
2025-04-29	1.3500	1.360000	1.271100	1.28000	-6.569%	5,890,842	0.000%
2025-04-28	1.3700	1.410000	1.300000	1.37000	+1.481%	9,495,656	-6.569%
2025-04-25	1.3100	1.369900	1.290000	1.35000	+2.273%	8,041,994	-5.185%
2025-04-24	1.2500	1.320000	1.240000	1.32000	+6.452%	10,497,722	-3.030%
2025-04-23	1.3100	1.320000	1.240000	1.24000	0.000%	8,976,526	+3.226%
2025-04-22	1.1600	1.269900	1.160000	1.24000	+9.735%	11,013,292	+3.226%
2025-04-21	1.2000	1.210000	1.120000	1.13000	-7.377%	7,549,876	+13.274%
2025-04-17	1.2700	1.278600	1.210000	1.22000	-4.688%	5,118,118	+4.918%
2025-04-16	1.2500	1.280000	1.220000	1.28000	-1.538%	4,871,768	0.000%
2025-04-15	1.3100	1.350000	1.270000	1.30000	0.000%	6,975,771	-1.538%
2025-04-14	1.3900	1.400000	1.255000	1.30000	+6.557%	10,760,759	-1.538%
2025-04-11	1.2200	1.250000	1.180300	1.22000	+0.826%	4,938,063	+4.918%
2025-04-10	1.2500	1.270000	1.170000	1.21000	-5.469%	6,829,958	+5.785%
2025-04-09	1.1200	1.310000	1.060000	1.28000	+13.274%	12,763,662	0.000%
2025-04-08	1.2500	1.260000	1.100000	1.13000	-5.042%	8,071,879	+13.274%
2025-04-07	1.0800	1.288600	1.060100	1.19000	-0.833%	9,246,634	+7.563%
2025-04-04	1.2400	1.280000	1.160000	1.20000	-8.397%	13,909,158	+6.667%
2025-04-03	1.1700	1.310000	1.150000	1.31000	+2.344%	15,187,917	-2.290%
2025-04-02	1.2100	1.320000	1.200000	1.28000	+1.587%	14,029,194	0.000%
2025-04-01	1.3000	1.320000	1.230000	1.26000	-4.545%	10,988,907	+1.587%
2025-03-31	1.3900	1.390000	1.260000	1.32000	-9.589%	17,591,196	-3.030%
2025-03-28	1.7250	1.850000	1.450000	1.46000	0.000%	38,542,488	-12.329%
2025-03-27	1.5500	1.620000	1.420000	1.46000	-6.410%	15,986,359	-12.329%
2025-03-26	1.6800	1.690000	1.550000	1.56000	-8.772%	9,139,597	-17.949%
2025-03-25	1.7700	1.800000	1.665000	1.71000	0.000%	10,158,392	-25.146%
2025-03-24	1.6000	1.720000	1.580100	1.71000	+12.500%	10,472,750	-25.146%
2025-03-21	1.5000	1.555000	1.480000	1.52000	-3.185%	6,528,430	-15.789%
2025-03-20	1.6100	1.670000	1.520000	1.57000	-3.681%	8,802,643	-18.471%
2025-03-19	1.6700	1.710000	1.555000	1.63000	-1.212%	9,784,008	-21.472%
2025-03-18	1.7300	1.760000	1.600000	1.65000	-6.250%	14,088,835	-22.424%
2025-03-17	1.6000	1.810000	1.510000	1.76000	+21.379%	32,047,719	-27.273%
2025-03-14	1.3200	1.470000	1.320000	1.45000	+14.173%	18,116,725	-11.724%
2025-03-13	1.3091	1.455000	1.210000	1.27000	+5.833%	20,906,473	+0.787%
2025-03-12	1.1700	1.280000	1.160000	1.20000	+6.195%	8,060,694	+6.667%
2025-03-11	1.0700	1.165500	1.070000	1.13000	-1.739%	6,032,135	+13.274%
2025-03-10	1.2000	1.230000	1.080000	1.15000	-6.504%	11,066,509	+11.304%
2025-03-07	1.1700	1.240000	1.155000	1.23000	+5.128%	6,651,627	+4.065%
2025-03-06	1.2300	1.270000	1.161000	1.17000	-9.302%	8,297,218	+9.402%
2025-03-05	1.2300	1.310000	1.160000	1.29000	+5.738%	8,284,118	-0.775%
2025-03-04	1.1700	1.290000	1.140000	1.22000	-1.613%	12,778,562	+4.918%
2025-03-03	1.4600	1.510000	1.212100	1.24000	-8.824%	14,413,493	+3.226%
2025-02-28	1.3200	1.400000	1.290000	1.36000	-2.158%	11,167,923	-5.882%
2025-02-27	1.5700	1.586900	1.360000	1.39000	-6.081%	9,218,160	-7.914%
2025-02-26	1.3800	1.590000	1.370000	1.48000	+7.246%	13,063,119	-13.514%
2025-02-25	1.5800	1.630000	1.260000	1.38000	-15.854%	23,373,692	-7.246%
2025-02-24	1.8900	1.900000	1.630000	1.64000	-13.228%	15,799,336	-21.951%
2025-02-21	2.0500	2.080000	1.880000	1.89000	-7.805%	13,357,092	-32.275%
2025-02-20	2.0100	2.096000	1.960000	2.05000	+2.500%	12,426,393	-37.561%
2025-02-19	2.0400	2.090000	2.000000	2.00000	-1.961%	10,026,230	-36.000%
2025-02-18	2.1600	2.220000	2.000000	2.04000	-4.225%	13,072,393	-37.255%
2025-02-14	2.2600	2.280000	2.100000	2.13000	-5.333%	10,986,067	-39.906%
2025-02-13	2.3200	2.370000	2.135000	2.25000	+0.897%	15,761,030	-43.111%
2025-02-12	2.2500	2.370000	2.200000	2.23000	-5.907%	11,571,178	-42.601%
2025-02-11	2.5400	2.569800	2.290000	2.37000	-8.846%	17,989,093	-45.992%
2025-02-10	2.0400	2.640000	1.960000	2.60000	+28.079%	45,929,180	-50.769%
2025-02-07	2.0800	2.260000	2.000000	2.03000	-1.456%	15,624,600	-36.946%
2025-02-06	2.0300	2.125000	1.980000	2.06000	+3.000%	11,912,351	-37.864%
2025-02-05	2.0700	2.070000	1.970000	2.00000	-2.913%	8,918,027	-36.000%
2025-02-04	2.0600	2.140000	2.020000	2.06000	0.000%	7,987,750	-37.864%
2025-02-03	1.8700	2.110000	1.830000	2.06000	-0.962%	13,836,174	-37.864%
2025-01-31	2.1700	2.230000	2.030000	2.08000	-5.023%	12,096,481	-38.462%
2025-01-30	2.0600	2.220000	2.010000	2.19000	+7.882%	11,718,300	-41.553%
2025-01-29	2.1000	2.160000	1.970100	2.03000	-6.881%	14,004,188	-36.946%
2025-01-28	2.2400	2.270000	2.120000	2.18000	-0.909%	10,030,716	-41.284%
2025-01-27	2.3400	2.415000	2.150000	2.20000	-10.569%	16,383,479	-41.818%
2025-01-24	2.4600	2.700000	2.430000	2.46000	+0.820%	17,623,814	-47.967%
2025-01-23	2.5200	2.540000	2.380000	2.44000	-4.688%	11,470,890	-47.541%
2025-01-22	2.4800	2.720000	2.430000	2.56000	+6.667%	24,803,378	-50.000%
2025-01-21	2.1500	2.420000	2.030000	2.40000	+5.263%	26,336,991	-46.667%
2025-01-17	2.6200	2.620000	2.250000	2.28000	-8.065%	21,269,593	-43.860%
2025-01-16	2.3500	2.690000	2.310000	2.48000	+7.826%	32,190,981	-48.387%
2025-01-15	2.5000	2.510000	2.240000	2.30000	-0.862%	27,729,283	-44.348%
2025-01-14	2.7400	2.760000	2.270000	2.32000	+4.977%	33,196,685	-44.828%
2025-01-13	2.1300	2.250000	1.810000	2.21000	-8.299%	31,375,892	-42.081%
2025-01-10	2.5400	2.625000	2.300000	2.41000	-13.309%	28,153,765	-46.888%
2025-01-08	3.0000	3.165000	2.700000	2.78000	-14.724%	27,700,417	-53.957%
2025-01-07	3.4000	3.440000	3.120000	3.26000	-6.052%	20,254,485	-60.736%
2025-01-06	3.8500	3.980000	3.360000	3.47000	+4.518%	47,608,114	-63.112%
2025-01-03	3.1000	3.709900	3.000000	3.32000	+9.211%	48,282,906	-61.446%
2025-01-02	3.8600	3.900000	2.880000	3.04000	-14.366%	50,094,540	-57.895%
2024-12-31	4.0200	4.070000	3.200000	3.55000	-14.251%	48,700,700	-63.944%
2024-12-30	4.5000	4.500000	4.040000	4.14000	-11.159%	41,172,336	-69.082%
2024-12-27	5.3500	5.490000	4.260000	4.66000	-2.917%	77,613,977	-72.532%
2024-12-26	3.5200	4.940000	3.430000	4.80000	+40.351%	108,696,196	-73.333%
2024-12-24	2.8500	3.500000	2.650000	3.42000	+20.848%	43,029,183	-62.573%
2024-12-23	2.9800	3.050000	2.680000	2.83000	-4.068%	42,242,848	-54.770%
2024-12-20	2.3000	2.950000	2.150000	2.95000	+31.696%	80,040,135	-56.610%
2024-12-19	2.9000	3.067700	2.060000	2.24000	+7.692%	117,206,268	-42.857%
2024-12-18	1.5000	2.640000	1.470000	2.08000	+44.444%	136,544,660	-38.462%
2024-12-17	1.5300	1.540000	1.310000	1.44000	+0.699%	28,894,727	-11.111%
2024-12-16	1.2100	1.490000	1.190000	1.43000	+21.186%	39,808,304	-10.490%
2024-12-13	1.1900	1.210000	1.110000	1.18000	+1.724%	10,738,456	+8.475%
2024-12-12	1.2100	1.235000	1.160000	1.16000	-4.918%	12,837,697	+10.345%
2024-12-11	1.2800	1.280000	1.160000	1.22000	-1.613%	15,107,384	+4.918%
2024-12-10	1.1900	1.260000	1.100000	1.24000	+5.085%	29,952,195	+3.226%
2024-12-09	1.2900	1.330000	1.160000	1.18000	-7.813%	19,875,960	+8.475%
2024-12-06	1.3100	1.340000	1.200000	1.28000	-3.030%	20,143,463	0.000%
2024-12-05	1.2500	1.350000	1.210000	1.32000	+15.789%	27,305,388	-3.030%
2024-12-04	1.2800	1.280000	0.960000	1.14000	-17.986%	47,076,908	+12.281%
2024-12-03	1.4500	1.540000	1.330000	1.39000	-1.418%	37,747,764	-7.914%
2024-12-02	1.6300	1.749900	1.330000	1.41000	+21.552%	141,573,045	-9.220%
2024-11-29	0.7301	1.200000	0.730000	1.16000	+61.111%	79,531,220	+10.345%
2024-11-27	0.7500	0.793000	0.605000	0.72000	-6.299%	27,444,792	+77.778%
2024-11-26	0.8017	0.970000	0.706600	0.76840	-2.734%	115,537,299	+66.580%
2024-11-25	0.6601	0.850000	0.601300	0.79000	+77.488%	473,396,569	+62.025%
2024-11-22	0.4300	0.467000	0.414800	0.44510	+6.739%	25,440,208	+187.576%
2024-11-21	0.4000	0.430000	0.387500	0.41700	+7.613%	16,740,026	+206.954%
2024-11-20	0.3480	0.389500	0.336900	0.38750	+18.321%	16,252,087	+230.323%
2024-11-19	0.3419	0.341900	0.310500	0.32750	-5.072%	6,016,295	+290.840%
2024-11-18	0.3900	0.390000	0.333400	0.34500	-11.516%	9,223,702	+271.014%
2024-11-15	0.3900	0.399000	0.365000	0.38990	+1.748%	5,469,508	+228.289%
2024-11-14	0.4301	0.435000	0.360000	0.38320	-22.523%	11,099,978	+234.029%
2024-11-13	0.4600	0.499900	0.415500	0.49460	+7.968%	16,588,510	+158.795%
2024-11-12	0.4842	0.484200	0.360000	0.45810	-0.370%	13,960,589	+179.415%
2024-11-11	0.4120	0.467000	0.380700	0.45980	+27.722%	18,846,333	+178.382%
2024-11-08	0.3200	0.361000	0.320000	0.36000	+13.493%	7,265,274	+255.556%
2024-11-07	0.3100	0.322000	0.305100	0.31720	+4.929%	3,794,309	+303.531%
2024-11-06	0.3000	0.302800	0.290000	0.30230	+4.277%	3,559,320	+323.420%
2024-11-05	0.2875	0.298600	0.282100	0.28990	+1.470%	1,202,923	+341.532%
2024-11-04	0.2818	0.287400	0.277900	0.28570	+2.218%	2,005,056	+348.022%
2024-11-01	0.2780	0.284300	0.270100	0.27950	+0.576%	1,094,400	+357.961%
2024-10-31	0.2850	0.290000	0.270000	0.27790	-1.559%	1,806,748	+360.597%
2024-10-30	0.2908	0.295000	0.281700	0.28230	-2.956%	1,849,847	+353.418%
2024-10-29	0.3100	0.312000	0.285000	0.29090	-4.529%	2,512,586	+340.014%
2024-10-28	0.2860	0.312400	0.281500	0.30470	+8.434%	3,703,109	+320.085%
2024-10-25	0.2882	0.289000	0.277000	0.28100	-2.701%	1,858,338	+355.516%
2024-10-24	0.2820	0.289000	0.275500	0.28880	-0.069%	1,308,192	+343.213%
2024-10-23	0.2870	0.296000	0.281100	0.28900	-1.061%	1,132,900	+342.907%
2024-10-22	0.2910	0.299400	0.281000	0.29210	-0.781%	2,125,646	+338.206%
2024-10-21	0.3022	0.304100	0.290500	0.29440	-2.998%	1,481,112	+334.783%
2024-10-18	0.3051	0.310000	0.300000	0.30350	-1.429%	1,659,761	+321.746%
2024-10-17	0.3200	0.320000	0.303200	0.30790	-3.480%	1,829,221	+315.719%
2024-10-16	0.3100	0.319000	0.302000	0.31900	+3.875%	2,022,366	+301.254%
2024-10-15	0.3100	0.313600	0.300500	0.30710	-0.935%	1,341,529	+316.802%
2024-10-14	0.3188	0.319500	0.306000	0.31000	-0.354%	1,394,268	+312.903%
2024-10-11	0.3123	0.319000	0.302500	0.31110	+2.100%	1,200,712	+311.443%
2024-10-10	0.3200	0.324000	0.300000	0.30470	-2.869%	1,402,289	+320.085%
2024-10-09	0.3286	0.334000	0.311100	0.31370	-4.184%	1,602,470	+308.033%
2024-10-08	0.3175	0.339400	0.311900	0.32740	+3.183%	3,401,706	+290.959%
2024-10-07	0.3100	0.317500	0.303000	0.31730	+5.767%	2,971,638	+303.404%
2024-10-04	0.2995	0.310000	0.288900	0.30000	+2.775%	2,113,028	+326.667%
2024-10-03	0.3100	0.310000	0.288000	0.29190	-5.534%	1,836,038	+338.506%
2024-10-02	0.3000	0.309000	0.276000	0.30900	+12.486%	5,327,649	+314.239%
2024-10-01	0.2840	0.285000	0.270500	0.27470	-3.614%	1,232,252	+365.963%
2024-09-30	0.2850	0.287600	0.275000	0.28500	+1.786%	1,706,678	+349.123%
2024-09-27	0.2894	0.289400	0.277600	0.28000	-1.408%	1,500,917	+357.143%
2024-09-26	0.2900	0.293300	0.272700	0.28400	+1.792%	1,820,953	+350.704%
2024-09-25	0.2923	0.306000	0.265000	0.27900	+10.539%	8,587,925	+358.781%
2024-09-24	0.2562	0.260000	0.252300	0.25240	+0.079%	926,639	+407.132%
2024-09-23	0.2750	0.278900	0.252200	0.25220	-6.662%	1,156,168	+407.534%
2024-09-20	0.2927	0.292700	0.261500	0.27020	-0.552%	1,296,162	+373.723%
2024-09-19	0.3000	0.305300	0.271200	0.27170	-4.967%	1,171,397	+371.108%
2024-09-18	0.3014	0.308900	0.285000	0.28590	-2.357%	1,224,172	+347.709%
2024-09-17	0.2832	0.313000	0.280000	0.29280	+4.909%	2,670,953	+337.158%
2024-09-16	0.2900	0.290000	0.273100	0.27910	-2.001%	886,015	+358.617%
2024-09-13	0.2852	0.295999	0.270900	0.28480	-1.351%	955,253	+349.438%
2024-09-12	0.2600	0.304000	0.259700	0.28870	+11.081%	2,214,465	+343.367%
2024-09-11	0.2439	0.260000	0.240400	0.25990	+6.212%	1,132,363	+392.497%
2024-09-10	0.2500	0.253900	0.234300	0.24470	+1.283%	2,021,444	+423.089%
2024-09-09	0.2389	0.243600	0.232600	0.24160	+2.070%	781,776	+429.801%
2024-09-06	0.2404	0.247000	0.221100	0.23670	-1.498%	816,876	+440.769%
2024-09-05	0.2525	0.255800	0.235000	0.24030	-4.491%	1,033,250	+432.667%
2024-09-04	0.2426	0.264900	0.241000	0.25160	+2.401%	1,720,979	+408.744%
2024-09-03	0.2567	0.256700	0.240100	0.24570	-4.248%	1,398,697	+420.961%
2024-08-30	0.2691	0.269100	0.240600	0.25660	+0.588%	1,210,970	+398.831%
2024-08-29	0.2662	0.267900	0.252500	0.25510	-0.352%	949,502	+401.764%
2024-08-28	0.2580	0.260000	0.242300	0.25600	-1.044%	1,508,514	+400.000%
2024-08-27	0.2550	0.259900	0.245100	0.25870	+0.232%	1,346,151	+394.782%
2024-08-26	0.2825	0.285000	0.252400	0.25810	-5.180%	1,229,540	+395.932%
2024-08-23	0.2701	0.285550	0.268400	0.27220	+1.416%	1,717,325	+370.242%
2024-08-22	0.2880	0.288000	0.262200	0.26840	-4.143%	1,439,975	+376.900%
2024-08-21	0.2400	0.280000	0.240000	0.28000	+27.737%	4,564,066	+357.143%
2024-08-20	0.2155	0.224000	0.209000	0.21920	+1.717%	2,415,739	+483.942%
2024-08-19	0.2152	0.217400	0.205000	0.21550	+0.046%	2,071,966	+493.968%
2024-08-16	0.2174	0.218000	0.208000	0.21540	-0.920%	1,478,115	+494.243%
2024-08-15	0.2190	0.223400	0.212600	0.21740	-0.229%	1,958,254	+488.776%
2024-08-14	0.2187	0.221000	0.205400	0.21790	+2.061%	1,783,248	+487.425%
2024-08-13	0.2153	0.229900	0.200000	0.21350	-18.074%	5,163,991	+499.532%
2024-08-12	0.2628	0.280000	0.251000	0.26060	+9.038%	9,185,344	+391.174%
2024-08-09	0.2465	0.247000	0.232000	0.23900	+0.801%	2,060,301	+435.565%
2024-08-08	0.2447	0.245000	0.230000	0.23710	+0.042%	2,198,905	+439.857%
2024-08-07	0.2550	0.255200	0.232500	0.23700	-3.776%	1,395,862	+440.084%
2024-08-06	0.2452	0.256100	0.230500	0.24630	+6.901%	2,387,707	+419.691%
2024-08-05	0.2234	0.237100	0.218500	0.23040	-8.207%	2,860,971	+455.556%
2024-08-02	0.2650	0.265000	0.246000	0.25100	-5.283%	2,041,808	+409.960%
2024-08-01	0.2872	0.287200	0.260000	0.26500	-4.882%	1,405,371	+383.019%
2024-07-31	0.2900	0.290000	0.277000	0.27860	+0.759%	1,222,463	+359.440%
2024-07-30	0.3000	0.301499	0.266500	0.27650	-6.996%	2,148,271	+362.929%
2024-07-29	0.2946	0.307900	0.294600	0.29730	+0.507%	743,699	+330.542%
2024-07-26	0.2900	0.298100	0.286000	0.29580	+3.789%	845,045	+332.725%
2024-07-25	0.2900	0.294600	0.275200	0.28500	-2.730%	1,218,901	+349.123%
2024-07-24	0.2959	0.305500	0.270000	0.29300	-2.333%	1,399,755	+336.860%
2024-07-23	0.3127	0.315100	0.295500	0.30000	-3.226%	1,092,713	+326.667%
2024-07-22	0.3281	0.328100	0.290200	0.31000	+0.032%	1,395,610	+312.903%
2024-07-19	0.3145	0.327300	0.305000	0.30990	-1.463%	1,015,443	+313.036%
2024-07-18	0.3287	0.332400	0.313000	0.31450	-5.951%	1,783,711	+306.995%
2024-07-17	0.3420	0.345000	0.325100	0.33440	-3.325%	965,879	+282.775%
2024-07-16	0.3400	0.350000	0.338000	0.34590	+1.170%	1,807,597	+270.049%
2024-07-15	0.3474	0.350100	0.335300	0.34190	-1.781%	1,227,716	+274.378%
2024-07-12	0.3402	0.354500	0.340200	0.34810	+1.754%	1,159,301	+267.710%
2024-07-11	0.3550	0.359999	0.340000	0.34210	-2.257%	1,337,531	+274.160%
2024-07-10	0.3522	0.359861	0.330900	0.35000	0.000%	2,193,852	+265.714%
2024-07-09	0.3792	0.380000	0.350000	0.35000	-6.766%	1,982,010	+265.714%
2024-07-08	0.3687	0.384500	0.360700	0.37540	+2.652%	1,580,454	+240.970%
2024-07-05	0.3700	0.387600	0.350000	0.36570	-6.614%	3,175,029	+250.014%
2024-07-03	0.3938	0.402800	0.390000	0.39160	+0.410%	703,034	+226.864%
2024-07-02	0.3841	0.405700	0.384100	0.39000	+1.404%	895,072	+228.205%
2024-07-01	0.3901	0.404200	0.380000	0.38460	-2.633%	1,215,495	+232.813%
2024-06-28	0.4195	0.422700	0.384300	0.39500	-5.321%	1,659,837	+224.051%
2024-06-27	0.3959	0.439800	0.395900	0.41720	+4.300%	3,799,098	+206.807%
2024-06-26	0.3861	0.427500	0.383600	0.40000	+9.111%	3,967,115	+220.000%
2024-06-25	0.3698	0.414900	0.359500	0.36660	+7.036%	5,440,957	+249.154%
2024-06-24	0.3670	0.367000	0.342500	0.34250	-4.676%	1,400,657	+273.723%
2024-06-21	0.3497	0.365000	0.330000	0.35930	+6.617%	1,850,745	+256.248%
2024-06-20	0.3696	0.394500	0.320000	0.33700	-5.787%	3,826,941	+279.822%
2024-06-18	0.3767	0.379000	0.357700	0.35770	-2.000%	1,186,094	+257.842%
2024-06-17	0.3806	0.394000	0.352600	0.36500	+0.165%	1,770,747	+250.685%
2024-06-14	0.3820	0.429100	0.352500	0.36440	-4.607%	4,537,425	+251.262%
2024-06-13	0.3416	0.389300	0.340000	0.38200	+14.030%	2,956,674	+235.079%
2024-06-12	0.3790	0.400000	0.330200	0.33500	-3.430%	4,575,455	+282.090%
2024-06-11	0.3100	0.356500	0.307000	0.34690	+10.831%	2,494,801	+268.982%
2024-06-10	0.2750	0.329000	0.270700	0.31300	+12.388%	2,886,633	+308.946%
2024-06-07	0.3078	0.310000	0.253600	0.27850	-5.240%	3,293,810	+359.605%
2024-06-06	0.3095	0.312400	0.289700	0.29390	-5.194%	2,409,084	+335.522%
2024-06-05	0.3099	0.310000	0.301000	0.31000	0.000%	1,202,985	+312.903%
2024-06-04	0.3216	0.327000	0.306600	0.31000	-3.757%	1,419,641	+312.903%
2024-06-03	0.3314	0.331400	0.312300	0.32210	-1.317%	1,227,730	+297.392%
2024-05-31	0.3126	0.359100	0.312600	0.32640	+4.448%	2,346,486	+292.157%
2024-05-30	0.3200	0.326000	0.290000	0.31250	-2.344%	3,807,666	+309.600%
2024-05-29	0.3605	0.364000	0.311800	0.32000	-7.381%	4,294,715	+300.000%
2024-05-28	0.3698	0.375000	0.336400	0.34550	-5.446%	2,727,887	+270.478%
2024-05-24	0.3600	0.384500	0.350000	0.36540	+2.181%	2,308,966	+250.301%
2024-05-23	0.3900	0.390000	0.350000	0.35760	-8.892%	3,036,408	+257.942%
2024-05-22	0.4000	0.409900	0.375000	0.39250	-0.633%	3,837,513	+226.115%
2024-05-21	0.4017	0.405000	0.380000	0.39500	+2.067%	2,325,055	+224.051%
2024-05-20	0.3550	0.430000	0.351000	0.38700	+10.540%	7,313,923	+230.749%
2024-05-17	0.3667	0.390000	0.338000	0.35010	-5.378%	4,195,771	+265.610%
2024-05-16	0.3400	0.414000	0.330100	0.37000	-20.703%	8,407,556	+245.946%
2024-05-15	0.4622	0.480000	0.439000	0.46660	+3.920%	7,873,262	+174.325%
2024-05-14	0.4310	0.460000	0.430000	0.44900	-1.944%	4,677,147	+185.078%
2024-05-13	0.4823	0.485000	0.430000	0.45790	+0.197%	4,778,592	+179.537%
2024-05-10	0.4972	0.499000	0.440600	0.45700	-2.766%	3,654,600	+180.088%
2024-05-09	0.4210	0.479999	0.410000	0.47000	+11.639%	3,613,611	+172.340%
2024-05-08	0.4237	0.433200	0.405500	0.42100	-2.433%	2,808,306	+204.038%
2024-05-07	0.4770	0.477000	0.422700	0.43150	-2.221%	4,386,598	+196.640%
2024-05-06	0.4600	0.466100	0.440200	0.44130	-3.646%	3,330,351	+190.052%
2024-05-03	0.4788	0.479000	0.439600	0.45800	-4.563%	3,489,143	+179.476%
2024-05-02	0.4739	0.485000	0.455000	0.47990	+2.346%	3,060,151	+166.722%
2024-05-01	0.4899	0.489900	0.463000	0.46890	-3.000%	3,494,466	+172.979%
2024-04-30	0.5000	0.508000	0.465500	0.48340	+3.114%	7,124,695	+164.791%
2024-04-29	0.4679	0.479000	0.450000	0.46880	+0.752%	3,069,752	+173.038%
2024-04-26	0.4692	0.483800	0.455000	0.46530	-0.577%	2,309,766	+175.091%
2024-04-25	0.4650	0.474500	0.449900	0.46800	+0.429%	3,578,586	+173.504%
2024-04-24	0.5059	0.508500	0.430000	0.46600	-10.316%	7,089,180	+174.678%
2024-04-23	0.5000	0.570000	0.490000	0.51960	+16.398%	21,292,236	+146.343%
2024-04-22	0.4643	0.486700	0.431000	0.44640	-0.179%	4,327,449	+186.738%
2024-04-19	0.3900	0.460000	0.386000	0.44720	+9.608%	7,501,364	+186.225%
2024-04-18	0.4800	0.490000	0.375000	0.40800	-15.018%	7,404,159	+213.725%
2024-04-17	0.4900	0.507900	0.450900	0.48010	-4.950%	5,494,231	+166.611%
2024-04-16	0.5900	0.590000	0.466900	0.50510	-13.243%	8,044,731	+153.415%
2024-04-15	0.6760	0.700000	0.560000	0.58220	-27.316%	11,455,447	+119.856%
2024-04-12	0.8100	0.828400	0.721100	0.80100	-0.743%	11,808,462	+59.800%
2024-04-11	0.8400	0.900000	0.780000	0.80700	+0.361%	13,047,226	+58.612%
2024-04-10	0.7300	0.849900	0.685000	0.80410	+8.736%	20,075,061	+59.184%
2024-04-09	0.7290	0.748700	0.656000	0.73950	+3.906%	8,396,486	+73.090%
2024-04-08	0.6651	0.789000	0.650000	0.71170	+21.554%	25,028,085	+79.851%
2024-04-05	0.6556	0.670000	0.545150	0.58550	-15.792%	12,258,545	+118.617%
2024-04-04	0.7314	0.770000	0.655000	0.69530	-1.669%	11,036,008	+84.093%
2024-04-03	0.6500	0.834300	0.580000	0.70710	+0.440%	33,071,110	+81.021%
2024-04-02	0.4300	0.750000	0.410000	0.70400	+71.707%	106,166,766	+81.818%
2024-04-01	0.4000	0.428400	0.345000	0.41000	+7.895%	14,188,850	+212.195%
2024-03-28	0.4036	0.428700	0.350000	0.38000	-7.317%	12,735,962	+236.842%
2024-03-27	0.4100	0.420000	0.350000	0.41000	-3.256%	20,617,598	+212.195%
2024-03-26	0.4288	0.465600	0.360000	0.42380	+30.360%	87,754,957	+202.029%
2024-03-25	0.2400	0.425900	0.210000	0.32510	+55.550%	126,481,785	+293.725%
2024-03-22	0.2400	0.240000	0.205900	0.20900	-6.696%	10,516,424	+512.440%
2024-03-21	0.2326	0.259700	0.209000	0.22400	+6.616%	21,743,839	+471.429%
2024-03-20	0.1644	0.219900	0.155100	0.21010	+31.724%	11,463,521	+509.234%
2024-03-19	0.1700	0.170000	0.151500	0.15950	+6.333%	5,362,729	+702.508%
2024-03-18	0.1557	0.172200	0.143900	0.15000	-2.913%	4,979,400	+753.333%
2024-03-15	0.1700	0.170000	0.145000	0.15450	-9.118%	5,234,767	+728.479%
2024-03-14	0.2000	0.200000	0.150000	0.17000	+21.429%	44,885,302	+652.941%
2024-03-13	0.1400	0.142000	0.134000	0.14000	+3.017%	1,657,601	+814.286%
2024-03-12	0.1372	0.140000	0.135500	0.13590	0.000%	1,110,133	+841.869%
2024-03-11	0.1417	0.141700	0.133700	0.13590	-0.730%	608,316	+841.869%
2024-03-08	0.1416	0.142000	0.133900	0.13690	-2.214%	2,433,978	+834.989%
2024-03-07	0.1412	0.142000	0.135100	0.14000	-2.098%	497,810	+814.286%
2024-03-06	0.1472	0.150000	0.132100	0.14300	-4.667%	1,510,032	+795.105%
2024-03-05	0.1500	0.150000	0.141900	0.15000	+2.599%	607,088	+753.333%
2024-03-04	0.1600	0.160000	0.141100	0.14620	-4.444%	1,626,549	+775.513%
2024-03-01	0.1600	0.160000	0.150000	0.15300	+1.932%	1,681,070	+736.601%
2024-02-29	0.1445	0.156400	0.137800	0.15010	+8.926%	1,475,872	+752.765%
2024-02-28	0.1367	0.139900	0.130500	0.13780	+2.759%	1,068,829	+828.882%
2024-02-27	0.1409	0.140900	0.133100	0.13410	-3.525%	1,420,553	+854.512%
2024-02-26	0.1355	0.148900	0.130000	0.13900	+4.433%	2,253,868	+820.863%
2024-02-23	0.1391	0.139100	0.129500	0.13310	+0.872%	1,102,656	+861.683%
2024-02-22	0.1403	0.143900	0.130600	0.13195	-5.750%	1,564,172	+870.064%
2024-02-21	0.1750	0.177800	0.136100	0.14000	-18.224%	3,288,705	+814.286%
2024-02-20	0.1382	0.190000	0.136200	0.17120	+27.761%	4,941,901	+647.664%
2024-02-16	0.1353	0.136200	0.130500	0.13400	+0.375%	630,754	+855.224%
2024-02-15	0.1390	0.139000	0.130000	0.13350	0.000%	956,650	+858.801%
2024-02-14	0.1349	0.134900	0.130800	0.13350	+2.064%	1,219,495	+858.801%
2024-02-13	0.1226	0.135800	0.122600	0.13080	+0.615%	1,033,175	+878.593%
2024-02-12	0.1200	0.137200	0.112500	0.13000	+10.169%	2,461,033	+884.615%
2024-02-09	0.1100	0.122200	0.100000	0.11800	+0.170%	6,328,707	+984.746%
2024-02-08	0.1380	0.138000	0.106200	0.11780	-11.362%	5,695,291	+986.587%
2024-02-07	0.1707	0.170700	0.126200	0.13290	-20.893%	5,066,115	+863.130%
2024-02-06	0.1646	0.169100	0.160000	0.16800	+3.512%	333,274	+661.905%
2024-02-05	0.1706	0.170600	0.160000	0.16230	-5.309%	435,845	+688.663%
2024-02-02	0.1695	0.173000	0.163000	0.17140	+0.824%	843,283	+646.791%
2024-02-01	0.1775	0.179100	0.162200	0.17000	-4.279%	1,134,204	+652.941%
2024-01-31	0.1801	0.184900	0.177600	0.17760	-4.362%	868,584	+620.721%
2024-01-30	0.2000	0.203699	0.180000	0.18570	-8.881%	1,232,701	+589.284%
2024-01-29	0.1900	0.209900	0.185700	0.20380	+5.052%	1,015,975	+528.067%
2024-01-26	0.1801	0.194000	0.180000	0.19400	+6.185%	453,520	+559.794%
2024-01-25	0.1890	0.189000	0.172500	0.18270	-3.791%	893,433	+600.602%
2024-01-24	0.1902	0.191000	0.186000	0.18990	+0.105%	601,379	+574.039%
2024-01-23	0.1900	0.193000	0.185800	0.18970	+2.430%	774,771	+574.750%
2024-01-22	0.1910	0.196000	0.181000	0.18520	-5.751%	854,779	+591.145%
2024-01-19	0.1880	0.196500	0.182949	0.19650	+5.418%	1,525,963	+551.399%
2024-01-18	0.1750	0.191000	0.175000	0.18640	+1.858%	1,647,800	+586.695%
2024-01-17	0.2100	0.217000	0.175000	0.18300	-4.038%	8,217,460	+599.454%
2024-01-16	0.1860	0.195000	0.184016	0.19070	+4.151%	1,455,186	+571.211%
2024-01-12	0.1800	0.185700	0.176400	0.18310	+0.055%	718,566	+599.072%
2024-01-11	0.1784	0.183000	0.174000	0.18300	+2.983%	626,441	+599.454%
2024-01-10	0.1846	0.187500	0.176000	0.17770	-4.256%	747,283	+620.315%
2024-01-09	0.1970	0.199000	0.178000	0.18560	-7.200%	1,040,928	+589.655%
2024-01-08	0.1881	0.205000	0.186200	0.20000	+3.627%	1,253,620	+540.000%
2024-01-05	0.1775	0.193000	0.176600	0.19300	+5.464%	661,912	+563.212%
2024-01-04	0.1750	0.189500	0.170000	0.18300	+4.571%	960,152	+599.454%
2024-01-03	0.1878	0.189000	0.170000	0.17500	-3.899%	1,893,352	+631.429%
2024-01-02	0.1900	0.193800	0.175400	0.18210	-1.568%	1,270,371	+602.910%
2023-12-29	0.1981	0.198100	0.179000	0.18500	-7.454%	2,307,744	+591.892%
2023-12-28	0.2000	0.209500	0.187900	0.19990	+3.201%	1,850,028	+540.320%
2023-12-27	0.1967	0.204000	0.191060	0.19370	+3.749%	2,790,853	+560.816%
2023-12-26	0.2062	0.206200	0.181900	0.18670	-8.030%	1,985,576	+585.592%
2023-12-22	0.2175	0.219000	0.191900	0.20300	-2.871%	1,849,232	+530.542%
2023-12-21	0.2249	0.225000	0.208500	0.20900	-0.381%	1,398,448	+512.440%
2023-12-20	0.2069	0.233400	0.205000	0.20980	-29.098%	5,434,297	+510.105%
2023-12-19	0.3150	0.330000	0.292300	0.29590	-2.085%	1,963,855	+332.579%
2023-12-18	0.3149	0.348800	0.302200	0.30220	+9.019%	2,694,306	+323.561%
2023-12-15	0.2975	0.305800	0.277200	0.27720	-3.043%	676,820	+361.760%
2023-12-14	0.2710	0.298800	0.270000	0.28590	+7.079%	769,897	+347.709%
2023-12-13	0.2808	0.293899	0.261100	0.26700	-1.111%	1,294,844	+379.401%
2023-12-12	0.2979	0.300000	0.266900	0.27000	-6.993%	755,190	+374.074%
2023-12-11	0.2951	0.300400	0.290200	0.29030	-6.325%	308,337	+340.923%
2023-12-08	0.3200	0.320000	0.295900	0.30990	-6.062%	574,178	+313.036%
2023-12-07	0.3140	0.330000	0.290500	0.32990	+9.820%	663,066	+287.996%
2023-12-06	0.2950	0.310000	0.295000	0.30040	+0.100%	280,572	+326.099%
2023-12-05	0.3014	0.315000	0.295700	0.30010	+0.368%	515,660	+326.524%
2023-12-04	0.2900	0.306200	0.280000	0.29900	+2.222%	549,689	+328.094%
2023-12-01	0.3090	0.310000	0.280000	0.29250	0.000%	601,887	+337.607%
2023-11-30	0.3229	0.322900	0.291300	0.29250	-2.500%	472,560	+337.607%
2023-11-29	0.3550	0.355000	0.295100	0.30000	-13.043%	812,688	+326.667%
2023-11-28	0.3660	0.380000	0.340000	0.34500	+2.679%	1,244,333	+271.014%
2023-11-27	0.3350	0.365400	0.328500	0.33600	+6.667%	1,228,921	+280.952%
2023-11-24	0.3140	0.320000	0.300000	0.31500	+5.351%	276,833	+306.349%

.dark-mode .MbY3dc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MbY3dc{ color: #333333; background-color: white; border: 2px solid #333333; }KULRKULR Technology Group, Inc.stock NYSEAMERICAN

KULR
KULR Technology Group, Inc.
stock NYSEAMERICAN