5 DAY PERFORMANCE
-2.54%
1 MONTH PERFORMANCE
+170.31%
3 MONTH PERFORMANCE
+1,053.33%
6 MONTH PERFORMANCE
+846.13%
YEAR-TO-DATE PERFORMANCE
-2.54%
1 YEAR PERFORMANCE
+1,692.75%
KULR Technology Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/06/2025 | $3.85 | $3.42 (-11.15%) | $3.98 | $3.36 | 45.43 M | $692.36 M |
| 01/03/2025 | $3.10 | $3.32 (7.1%) | $3.71 | $3.00 | 47.57 M | $645.74 M |
| 01/02/2025 | $3.86 | $3.04 (-21.24%) | $3.90 | $2.88 | 50.09 M | $591.28 M |
| 12/31/2024 | $4.02 | $3.55 (-11.69%) | $4.07 | $3.20 | 48.70 M | $690.47 M |
| 12/30/2024 | $4.50 | $4.14 (-8%) | $4.50 | $4.04 | 41.17 M | $805.23 M |
| 12/27/2024 | $5.35 | $4.66 (-12.9%) | $5.49 | $4.26 | 77.61 M | $906.37 M |
| 12/26/2024 | $3.52 | $4.80 (36.36%) | $4.94 | $3.43 | 108.70 M | $933.60 M |
| 12/24/2024 | $2.85 | $3.42 (20%) | $3.50 | $2.65 | 43.03 M | $665.19 M |
| 12/23/2024 | $2.98 | $2.83 (-5.03%) | $3.05 | $2.68 | 42.25 M | $550.43 M |
| 12/20/2024 | $2.30 | $2.95 (28.26%) | $2.95 | $2.15 | 80.23 M | $573.77 M |
| 12/19/2024 | $2.90 | $2.24 (-22.76%) | $3.07 | $2.06 | 117.21 M | $435.68 M |
| 12/18/2024 | $1.50 | $2.08 (38.67%) | $2.64 | $1.47 | 136.54 M | $404.56 M |
| 12/17/2024 | $1.53 | $1.44 (-5.88%) | $1.54 | $1.31 | 28.89 M | $280.08 M |
| 12/16/2024 | $1.21 | $1.43 (18.18%) | $1.49 | $1.19 | 39.81 M | $278.13 M |
| 12/13/2024 | $1.19 | $1.18 (-0.84%) | $1.21 | $1.11 | 10.74 M | $229.51 M |
| 12/12/2024 | $1.21 | $1.16 (-4.13%) | $1.24 | $1.16 | 12.84 M | $225.62 M |
| 12/11/2024 | $1.28 | $1.22 (-4.69%) | $1.28 | $1.16 | 15.11 M | $237.29 M |
| 12/10/2024 | $1.19 | $1.24 (4.2%) | $1.26 | $1.10 | 29.95 M | $241.18 M |
| 12/09/2024 | $1.29 | $1.18 (-8.53%) | $1.33 | $1.16 | 19.88 M | $229.51 M |
| 12/06/2024 | $1.31 | $1.28 (-2.29%) | $1.34 | $1.20 | 20.14 M | $248.96 M |
| 12/05/2024 | $1.25 | $1.32 (5.6%) | $1.35 | $1.21 | 27.31 M | $256.74 M |
| 12/04/2024 | $1.28 | $1.14 (-10.94%) | $1.28 | $0.96 | 47.08 M | $221.73 M |
| 12/03/2024 | $1.45 | $1.39 (-4.14%) | $1.54 | $1.33 | 37.75 M | $270.35 M |
| 12/02/2024 | $1.63 | $1.41 (-13.5%) | $1.75 | $1.33 | 141.57 M | $274.24 M |
| 11/29/2024 | $0.73 | $1.16 (58.88%) | $1.20 | $0.73 | 79.53 M | $225.62 M |
| 11/27/2024 | $0.75 | $0.72 (-4%) | $0.79 | $0.61 | 27.44 M | $140.04 M |
| 11/26/2024 | $0.80 | $0.77 (-4.15%) | $0.97 | $0.71 | 115.54 M | $149.45 M |
| 11/25/2024 | $0.66 | $0.79 (19.68%) | $0.85 | $0.60 | 473.40 M | $153.65 M |
| 11/22/2024 | $0.43 | $0.45 (3.51%) | $0.47 | $0.41 | 25.44 M | $86.57 M |
| 11/21/2024 | $0.40 | $0.42 (4.25%) | $0.43 | $0.39 | 16.74 M | $81.11 M |
| 11/20/2024 | $0.35 | $0.39 (11.35%) | $0.39 | $0.34 | 16.25 M | $75.37 M |
| 11/19/2024 | $0.34 | $0.33 (-4.21%) | $0.34 | $0.31 | 6.02 M | $63.70 M |
| 11/18/2024 | $0.39 | $0.35 (-11.54%) | $0.39 | $0.33 | 9.22 M | $67.10 M |
| 11/15/2024 | $0.39 | $0.39 (-0.03%) | $0.40 | $0.37 | 5.50 M | $75.84 M |
| 11/14/2024 | $0.43 | $0.38 (-10.9%) | $0.44 | $0.36 | 11.10 M | $74.53 M |
| 11/13/2024 | $0.46 | $0.49 (7.52%) | $0.50 | $0.42 | 16.59 M | $96.20 M |
| 11/12/2024 | $0.48 | $0.46 (-5.39%) | $0.48 | $0.36 | 13.96 M | $89.10 M |
| 11/11/2024 | $0.41 | $0.46 (11.6%) | $0.47 | $0.38 | 19.04 M | $89.43 M |
| 11/08/2024 | $0.32 | $0.36 (12.5%) | $0.36 | $0.32 | 7.27 M | $70.02 M |
| 11/07/2024 | $0.31 | $0.32 (2.32%) | $0.32 | $0.31 | 3.79 M | $61.70 M |
| 11/06/2024 | $0.30 | $0.30 (0.77%) | $0.30 | $0.29 | 3.56 M | $58.80 M |
| 11/05/2024 | $0.29 | $0.29 (0.83%) | $0.30 | $0.28 | 1.20 M | $56.39 M |
| 11/04/2024 | $0.28 | $0.29 (1.38%) | $0.29 | $0.28 | 2.01 M | $55.57 M |
| 11/01/2024 | $0.28 | $0.28 (0.54%) | $0.28 | $0.27 | 1.09 M | $54.36 M |
| 10/31/2024 | $0.29 | $0.28 (-2.49%) | $0.29 | $0.27 | 1.81 M | $54.05 M |
| 10/30/2024 | $0.29 | $0.28 (-2.92%) | $0.30 | $0.28 | 1.85 M | $54.91 M |
| 10/29/2024 | $0.31 | $0.29 (-6.16%) | $0.31 | $0.29 | 2.51 M | $56.58 M |
| 10/28/2024 | $0.29 | $0.30 (6.54%) | $0.31 | $0.28 | 3.70 M | $59.26 M |
| 10/25/2024 | $0.29 | $0.28 (-2.5%) | $0.29 | $0.28 | 1.86 M | $54.65 M |
| 10/24/2024 | $0.28 | $0.29 (2.41%) | $0.29 | $0.28 | 1.31 M | $56.17 M |
| 10/23/2024 | $0.29 | $0.29 (0.7%) | $0.30 | $0.28 | 1.13 M | $56.21 M |
| 10/22/2024 | $0.29 | $0.29 (0.38%) | $0.30 | $0.28 | 2.13 M | $56.81 M |
| 10/21/2024 | $0.30 | $0.29 (-2.58%) | $0.30 | $0.29 | 1.48 M | $57.26 M |
| 10/18/2024 | $0.31 | $0.30 (-0.52%) | $0.31 | $0.30 | 1.66 M | $59.03 M |
| 10/17/2024 | $0.32 | $0.31 (-3.78%) | $0.32 | $0.30 | 1.83 M | $59.89 M |
| 10/16/2024 | $0.31 | $0.32 (2.9%) | $0.32 | $0.30 | 2.02 M | $62.05 M |
| 10/15/2024 | $0.31 | $0.31 (-0.94%) | $0.31 | $0.30 | 1.34 M | $59.73 M |
| 10/14/2024 | $0.32 | $0.31 (-2.76%) | $0.32 | $0.31 | 1.39 M | $60.29 M |
| 10/11/2024 | $0.31 | $0.31 (-0.38%) | $0.32 | $0.30 | 1.20 M | $60.51 M |
| 10/10/2024 | $0.32 | $0.30 (-4.78%) | $0.32 | $0.30 | 1.40 M | $59.26 M |
| 10/09/2024 | $0.33 | $0.31 (-4.53%) | $0.33 | $0.31 | 1.60 M | $61.01 M |
| 10/08/2024 | $0.32 | $0.33 (3.12%) | $0.34 | $0.31 | 3.40 M | $63.68 M |
| 10/07/2024 | $0.31 | $0.32 (2.35%) | $0.32 | $0.30 | 2.97 M | $61.71 M |