KULR Technology Group Inc... (KULR)
AMEX: KULR
· Real-Time Price · USD
4.73
-0.24 (-4.83%)
At close: Aug 21, 2025, 3:59 PM
4.72
-0.17%
After-hours: Aug 21, 2025, 07:23 PM EDT
KULR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 5.02 | 5.12 | 4.77 | 4.97 | 4.97 | -1.39% | 1,845,061 |
| Aug 19, 2025 | 5.19 | 5.52 | 4.99 | 5.04 | 5.04 | -2.14% | 2,484,900 |
| Aug 18, 2025 | 5.18 | 5.32 | 4.86 | 5.15 | 5.15 | -1.90% | 3,539,500 |
| Aug 15, 2025 | 6.22 | 6.30 | 5.16 | 5.25 | 5.25 | -0.38% | 9,017,006 |
| Aug 14, 2025 | 5.49 | 5.50 | 5.07 | 5.27 | 5.27 | -2.23% | 4,408,528 |
| Aug 13, 2025 | 5.16 | 5.44 | 5.16 | 5.39 | 5.39 | 1.70% | 1,103,938 |
| Aug 12, 2025 | 5.20 | 5.34 | 5.14 | 5.30 | 5.30 | 0.76% | 1,230,747 |
| Aug 11, 2025 | 5.24 | 5.55 | 5.16 | 5.26 | 5.26 | 1.35% | 1,519,113 |
| Aug 8, 2025 | 5.18 | 5.39 | 5.12 | 5.19 | 5.19 | 0.97% | 1,066,800 |
| Aug 7, 2025 | 5.38 | 5.38 | 5.12 | 5.14 | 5.14 | -3.75% | 1,093,118 |
| Aug 6, 2025 | 5.24 | 5.39 | 5.15 | 5.34 | 5.34 | -0.56% | 958,900 |
| Aug 5, 2025 | 5.40 | 5.40 | 5.19 | 5.37 | 5.37 | 0.75% | 1,195,200 |
| Aug 4, 2025 | 5.25 | 5.47 | 5.21 | 5.33 | 5.33 | 1.52% | 932,735 |
| Aug 1, 2025 | 5.31 | 5.33 | 5.14 | 5.25 | 5.25 | -4.37% | 1,251,428 |
| Jul 31, 2025 | 5.52 | 5.63 | 5.37 | 5.49 | 5.49 | -0.54% | 1,282,830 |
| Jul 30, 2025 | 5.63 | 5.70 | 5.41 | 5.52 | 5.52 | -1.43% | 1,047,311 |
| Jul 29, 2025 | 5.90 | 5.93 | 5.60 | 5.60 | 5.60 | -5.56% | 1,777,346 |
| Jul 28, 2025 | 6.45 | 6.45 | 5.89 | 5.93 | 5.93 | -8.06% | 2,455,200 |
| Jul 25, 2025 | 6.67 | 6.67 | 6.36 | 6.45 | 6.45 | -2.42% | 1,433,711 |
| Jul 24, 2025 | 6.90 | 6.90 | 6.38 | 6.61 | 6.61 | -5.30% | 1,676,645 |