KULR Technology Group, Inc.KULRNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $3.54 | $3.57 | $3.38 | $3.41 | 596,265 |
| 2/2/2026 | $3.45 | $3.67 | $3.43 | $3.54 | 1.03M |
| 1/30/2026 | $3.75 | $3.80 | $3.50 | $3.56 | 1.55M |
| 1/29/2026 | $3.92 | $4.03 | $3.70 | $3.89 | 1.74M |
| 1/28/2026 | $4.05 | $4.05 | $3.80 | $3.89 | 1.43M |
| 1/27/2026 | $3.71 | $4.08 | $3.66 | $4.02 | 1.41M |
| 1/26/2026 | $4.05 | $4.10 | $3.66 | $3.69 | 1.89M |
| 1/23/2026 | $4.38 | $4.40 | $3.98 | $4.05 | 2.25M |
| 1/22/2026 | $4.10 | $4.42 | $3.93 | $4.35 | 4.09M |
| 1/21/2026 | $3.86 | $4.05 | $3.57 | $4.00 | 2.69M |
| 1/20/2026 | $3.91 | $4.06 | $3.73 | $3.79 | 2.71M |
| 1/16/2026 | $4.03 | $4.40 | $4.00 | $4.18 | 3.28M |
| 1/15/2026 | $4.10 | $4.58 | $3.94 | $3.98 | 6.92M |
| 1/14/2026 | $4.00 | $4.31 | $3.68 | $4.05 | 18.72M |
| 1/13/2026 | $3.45 | $3.58 | $3.35 | $3.45 | 1.37M |
| 1/12/2026 | $3.25 | $3.55 | $3.20 | $3.44 | 1.14M |
| 1/9/2026 | $3.45 | $3.45 | $3.27 | $3.34 | 752,100 |
| 1/8/2026 | $3.41 | $3.50 | $3.32 | $3.39 | 786,800 |
| 1/7/2026 | $3.53 | $3.55 | $3.38 | $3.40 | 1.12M |
| 1/6/2026 | $3.57 | $3.57 | $3.37 | $3.56 | 994,000 |
| 1/5/2026 | $3.31 | $3.69 | $3.31 | $3.55 | 1.75M |
| 1/2/2026 | $3.02 | $3.23 | $2.98 | $3.20 | 1.28M |
| 12/31/2025 | $3.06 | $3.12 | $2.93 | $2.96 | 1.33M |
| 12/30/2025 | $3.10 | $3.17 | $3.01 | $3.05 | 1.62M |
| 12/29/2025 | $3.32 | $3.36 | $3.12 | $3.15 | 1.82M |
| 12/26/2025 | $3.52 | $3.57 | $3.36 | $3.42 | 832,200 |
| 12/24/2025 | $3.56 | $3.66 | $3.45 | $3.57 | 752,307 |
| 12/23/2025 | $3.65 | $3.65 | $3.40 | $3.56 | 2.05M |
| 12/22/2025 | $3.30 | $3.91 | $3.29 | $3.75 | 3.79M |
| 12/19/2025 | $3.01 | $3.27 | $3.01 | $3.17 | 1.89M |
| 12/18/2025 | $3.11 | $3.15 | $2.98 | $2.98 | 1.05M |
| 12/17/2025 | $3.38 | $3.68 | $2.96 | $3.00 | 2.71M |
| 12/16/2025 | $3.31 | $3.48 | $3.22 | $3.29 | 1.25M |
| 12/15/2025 | $3.84 | $3.87 | $3.32 | $3.34 | 1.53M |
| 12/12/2025 | $3.90 | $4.36 | $3.78 | $3.80 | 2.73M |
| 12/11/2025 | $3.90 | $3.95 | $3.70 | $3.89 | 1.40M |
| 12/10/2025 | $3.93 | $4.04 | $3.73 | $3.97 | 1.39M |
| 12/9/2025 | $3.86 | $4.15 | $3.80 | $3.97 | 1.79M |
| 12/8/2025 | $3.94 | $3.96 | $3.80 | $3.87 | 1.10M |
| 12/5/2025 | $3.95 | $3.95 | $3.78 | $3.93 | 1.36M |
| 12/4/2025 | $3.40 | $4.00 | $3.37 | $3.95 | 3.11M |
| 12/3/2025 | $3.18 | $3.50 | $3.08 | $3.47 | 1.56M |
| 12/2/2025 | $3.06 | $3.27 | $3.01 | $3.17 | 1.50M |
| 12/1/2025 | $3.14 | $3.18 | $2.95 | $3.02 | 1.67M |
| 11/28/2025 | $2.93 | $3.28 | $2.85 | $3.24 | 2.80M |
| 11/26/2025 | $2.62 | $2.89 | $2.60 | $2.81 | 1.78M |
| 11/25/2025 | $2.43 | $2.57 | $2.33 | $2.54 | 1.41M |
| 11/24/2025 | $2.33 | $2.43 | $2.28 | $2.41 | 1.52M |
| 11/21/2025 | $2.27 | $2.33 | $2.15 | $2.29 | 1.89M |
| 11/20/2025 | $2.58 | $2.60 | $2.25 | $2.28 | 2.61M |
| 11/19/2025 | $2.47 | $2.63 | $2.40 | $2.48 | 2.11M |
| 11/18/2025 | $2.50 | $2.76 | $2.50 | $2.70 | 3.04M |
| 11/17/2025 | $2.63 | $2.65 | $2.50 | $2.54 | 1.70M |
| 11/14/2025 | $2.69 | $2.76 | $2.63 | $2.66 | 1.19M |
| 11/13/2025 | $2.94 | $2.97 | $2.74 | $2.77 | 1.63M |
| 11/12/2025 | $3.00 | $3.08 | $2.94 | $2.98 | 1.26M |
| 11/11/2025 | $3.03 | $3.06 | $2.94 | $2.99 | 914,312 |
| 11/10/2025 | $3.25 | $3.30 | $3.00 | $3.02 | 1.71M |
| 11/7/2025 | $2.93 | $3.14 | $2.85 | $3.14 | 1.63M |
| 11/6/2025 | $3.25 | $3.27 | $2.97 | $3.03 | 2.28M |
| 11/5/2025 | $3.30 | $3.34 | $3.24 | $3.30 | 1.55M |