-
5 DAY PERFORMANCE
+12.85% -
1 MONTH PERFORMANCE
+50.63% -
3 MONTH PERFORMANCE
+63.93% -
6 MONTH PERFORMANCE
+12.10% -
YEAR-TO-DATE PERFORMANCE
+137.84% -
1 YEAR PERFORMANCE
+47.16%
KULR Technology Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.43 | $0.45 (3.51%) | $0.47 | $0.41 | 24.12 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 |
| 10/04/2024 | $0.30 | $0.30 (0.17%) | $0.31 | $0.29 | 2.11 M | $58.35 M |
| 10/03/2024 | $0.31 | $0.29 (-5.84%) | $0.31 | $0.29 | 1.84 M | $56.77 M |
| 10/02/2024 | $0.30 | $0.31 (3%) | $0.31 | $0.28 | 5.33 M | $60.10 M |
| 10/01/2024 | $0.28 | $0.27 (-3.27%) | $0.29 | $0.27 | 1.23 M | $53.43 M |
| 09/30/2024 | $0.29 | $0.29 (0%) | $0.29 | $0.28 | 1.71 M | $55.43 M |
| 09/27/2024 | $0.29 | $0.28 (-3.25%) | $0.29 | $0.28 | 1.50 M | $54.46 M |
| 09/26/2024 | $0.29 | $0.28 (-2.07%) | $0.29 | $0.27 | 1.82 M | $55.24 M |
| 09/25/2024 | $0.29 | $0.28 (-4.55%) | $0.31 | $0.27 | 8.59 M | $54.27 M |
| 09/24/2024 | $0.26 | $0.25 (-1.48%) | $0.26 | $0.25 | 926,639 | $49.09 M |
| 09/23/2024 | $0.28 | $0.25 (-8.29%) | $0.28 | $0.25 | 1.16 M | $49.05 M |
| 09/20/2024 | $0.29 | $0.27 (-7.69%) | $0.29 | $0.26 | 1.48 M | $52.55 M |
| 09/19/2024 | $0.30 | $0.27 (-9.43%) | $0.31 | $0.27 | 1.17 M | $52.85 M |
| 09/18/2024 | $0.30 | $0.29 (-5.14%) | $0.31 | $0.29 | 1.22 M | $55.61 M |
| 09/17/2024 | $0.28 | $0.29 (3.39%) | $0.31 | $0.28 | 2.67 M | $56.95 M |
| 09/16/2024 | $0.29 | $0.28 (-3.76%) | $0.29 | $0.27 | 886,015 | $54.28 M |
| 09/13/2024 | $0.29 | $0.28 (-0.14%) | $0.30 | $0.27 | 955,300 | $55.39 M |
| 09/12/2024 | $0.26 | $0.29 (11.04%) | $0.30 | $0.26 | 2.21 M | $56.15 M |
| 09/11/2024 | $0.24 | $0.26 (6.56%) | $0.26 | $0.24 | 1.13 M | $50.55 M |
| 09/10/2024 | $0.25 | $0.24 (-2.12%) | $0.25 | $0.23 | 2.02 M | $47.59 M |
| 09/09/2024 | $0.24 | $0.24 (1.13%) | $0.24 | $0.23 | 781,800 | $46.99 M |
| 09/06/2024 | $0.24 | $0.24 (-1.54%) | $0.25 | $0.22 | 816,900 | $46.04 M |
| 09/05/2024 | $0.25 | $0.24 (-4.83%) | $0.26 | $0.24 | 1.03 M | $46.74 M |
| 09/04/2024 | $0.24 | $0.25 (3.71%) | $0.26 | $0.24 | 1.72 M | $48.94 M |
| 09/03/2024 | $0.26 | $0.25 (-4.29%) | $0.26 | $0.24 | 1.40 M | $47.79 M |
| 08/30/2024 | $0.27 | $0.26 (-4.65%) | $0.27 | $0.24 | 1.21 M | $49.91 M |
| 08/29/2024 | $0.27 | $0.26 (-4.17%) | $0.27 | $0.25 | 949,502 | $49.62 M |
| 08/28/2024 | $0.26 | $0.26 (-0.78%) | $0.26 | $0.24 | 1.51 M | $49.79 M |
| 08/27/2024 | $0.26 | $0.26 (1.45%) | $0.26 | $0.25 | 1.35 M | $50.32 M |
| 08/26/2024 | $0.28 | $0.26 (-8.64%) | $0.29 | $0.25 | 1.23 M | $50.20 M |
| 08/23/2024 | $0.27 | $0.27 (0.78%) | $0.29 | $0.27 | 1.72 M | $52.94 M |
| 08/22/2024 | $0.29 | $0.27 (-6.81%) | $0.29 | $0.26 | 1.44 M | $52.20 M |