5 DAY PERFORMANCE
-3.70%
1 MONTH PERFORMANCE
+14.04%
3 MONTH PERFORMANCE
+1.56%
6 MONTH PERFORMANCE
-34.23%
YEAR-TO-DATE PERFORMANCE
+31.76%
1 YEAR PERFORMANCE
-77.64%
KULR Technology Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $4.05 | $3.89 (-3.95%) | $4.05 | $3.80 | 1.40 M | $160.02 M |
| 01/27/2026 | $3.71 | $4.02 (8.36%) | $4.08 | $3.66 | 1.41 M | $165.37 M |
| 01/26/2026 | $4.05 | $3.69 (-8.89%) | $4.10 | $3.66 | 1.89 M | $151.80 M |
| 01/23/2026 | $4.38 | $4.05 (-7.53%) | $4.40 | $3.98 | 2.25 M | $166.61 M |
| 01/22/2026 | $4.10 | $4.35 (6.1%) | $4.42 | $3.93 | 4.09 M | $178.95 M |
| 01/21/2026 | $3.86 | $4.00 (3.63%) | $4.05 | $3.57 | 2.69 M | $164.55 M |
| 01/20/2026 | $3.91 | $3.79 (-3.07%) | $4.06 | $3.73 | 2.71 M | $155.91 M |
| 01/16/2026 | $4.03 | $4.18 (3.72%) | $4.40 | $4.00 | 3.28 M | $171.95 M |
| 01/15/2026 | $4.10 | $3.98 (-2.93%) | $4.58 | $3.94 | 6.92 M | $163.73 M |
| 01/14/2026 | $4.00 | $4.05 (1.25%) | $4.31 | $3.68 | 18.72 M | $166.61 M |
| 01/13/2026 | $3.45 | $3.45 (0%) | $3.58 | $3.35 | 1.37 M | $141.92 M |
| 01/12/2026 | $3.25 | $3.44 (5.85%) | $3.55 | $3.20 | 1.14 M | $141.51 M |
| 01/09/2026 | $3.45 | $3.34 (-3.19%) | $3.45 | $3.27 | 752.10 K | $137.40 M |
| 01/08/2026 | $3.41 | $3.39 (-0.59%) | $3.50 | $3.32 | 786.80 K | $139.46 M |
| 01/07/2026 | $3.53 | $3.40 (-3.68%) | $3.55 | $3.38 | 1.12 M | $139.87 M |
| 01/06/2026 | $3.57 | $3.56 (-0.28%) | $3.57 | $3.37 | 994.00 K | $146.45 M |
| 01/05/2026 | $3.31 | $3.55 (7.25%) | $3.69 | $3.31 | 1.75 M | $146.04 M |
| 01/02/2026 | $3.02 | $3.20 (5.96%) | $3.23 | $2.98 | 1.28 M | $131.64 M |
| 12/31/2025 | $3.06 | $2.96 (-3.27%) | $3.12 | $2.93 | 1.33 M | $121.77 M |
| 12/30/2025 | $3.10 | $3.05 (-1.61%) | $3.17 | $3.01 | 1.62 M | $125.47 M |
| 12/29/2025 | $3.32 | $3.15 (-5.12%) | $3.36 | $3.12 | 1.82 M | $129.58 M |
| 12/26/2025 | $3.52 | $3.42 (-2.84%) | $3.57 | $3.36 | 832.20 K | $140.69 M |
| 12/24/2025 | $3.56 | $3.57 (0.28%) | $3.66 | $3.45 | 752.31 K | $146.86 M |
| 12/23/2025 | $3.65 | $3.56 (-2.47%) | $3.65 | $3.40 | 2.05 M | $146.45 M |
| 12/22/2025 | $3.30 | $3.75 (13.64%) | $3.91 | $3.29 | 3.79 M | $154.27 M |
| 12/19/2025 | $3.01 | $3.17 (5.32%) | $3.27 | $3.01 | 1.89 M | $130.41 M |
| 12/18/2025 | $3.11 | $2.98 (-4.18%) | $3.15 | $2.98 | 1.05 M | $122.59 M |
| 12/17/2025 | $3.38 | $3.00 (-11.24%) | $3.68 | $2.96 | 2.71 M | $123.41 M |
| 12/16/2025 | $3.31 | $3.29 (-0.6%) | $3.48 | $3.22 | 1.25 M | $135.34 M |
| 12/15/2025 | $3.84 | $3.34 (-13.02%) | $3.87 | $3.32 | 1.53 M | $137.40 M |
| 12/12/2025 | $3.90 | $3.80 (-2.56%) | $4.36 | $3.78 | 2.73 M | $156.32 M |
| 12/11/2025 | $3.90 | $3.89 (-0.26%) | $3.95 | $3.70 | 1.40 M | $160.02 M |
| 12/10/2025 | $3.93 | $3.97 (1.02%) | $4.04 | $3.73 | 1.39 M | $163.32 M |
| 12/09/2025 | $3.86 | $3.97 (2.85%) | $4.15 | $3.80 | 1.79 M | $163.32 M |
| 12/08/2025 | $3.94 | $3.87 (-1.78%) | $3.96 | $3.80 | 1.10 M | $159.20 M |
| 12/05/2025 | $3.95 | $3.93 (-0.51%) | $3.95 | $3.78 | 1.36 M | $161.67 M |
| 12/04/2025 | $3.40 | $3.95 (16.18%) | $4.00 | $3.37 | 3.11 M | $162.49 M |
| 12/03/2025 | $3.18 | $3.47 (9.12%) | $3.50 | $3.08 | 1.56 M | $142.75 M |
| 12/02/2025 | $3.06 | $3.17 (3.59%) | $3.27 | $3.01 | 1.50 M | $130.41 M |
| 12/01/2025 | $3.14 | $3.02 (-3.82%) | $3.18 | $2.95 | 1.67 M | $124.24 M |
| 11/28/2025 | $2.93 | $3.24 (10.58%) | $3.28 | $2.85 | 2.80 M | $133.29 M |
| 11/26/2025 | $2.62 | $2.81 (7.25%) | $2.89 | $2.60 | 1.78 M | $115.60 M |
| 11/25/2025 | $2.43 | $2.54 (4.53%) | $2.57 | $2.33 | 1.41 M | $104.49 M |
| 11/24/2025 | $2.33 | $2.41 (3.43%) | $2.43 | $2.28 | 1.52 M | $99.14 M |
| 11/21/2025 | $2.27 | $2.29 (0.88%) | $2.33 | $2.15 | 1.89 M | $94.20 M |
| 11/20/2025 | $2.58 | $2.28 (-11.63%) | $2.60 | $2.25 | 2.61 M | $93.79 M |
| 11/19/2025 | $2.47 | $2.48 (0.4%) | $2.63 | $2.40 | 2.11 M | $102.02 M |
| 11/18/2025 | $2.50 | $2.70 (8%) | $2.76 | $2.50 | 3.04 M | $111.07 M |
| 11/17/2025 | $2.63 | $2.54 (-3.42%) | $2.65 | $2.50 | 1.70 M | $104.49 M |
| 11/14/2025 | $2.69 | $2.66 (-1.12%) | $2.76 | $2.63 | 1.19 M | $99.15 M |
| 11/13/2025 | $2.94 | $2.77 (-5.78%) | $2.97 | $2.74 | 1.63 M | $103.25 M |
| 11/12/2025 | $3.00 | $2.98 (-0.67%) | $3.08 | $2.94 | 1.26 M | $111.08 M |
| 11/11/2025 | $3.03 | $2.99 (-1.32%) | $3.06 | $2.94 | 914.31 K | $111.45 M |
| 11/10/2025 | $3.25 | $3.02 (-7.08%) | $3.30 | $3.00 | 1.71 M | $112.57 M |
| 11/07/2025 | $2.93 | $3.14 (7.17%) | $3.14 | $2.85 | 1.63 M | $117.04 M |
| 11/06/2025 | $3.25 | $3.03 (-6.77%) | $3.27 | $2.97 | 2.28 M | $112.94 M |
| 11/05/2025 | $3.30 | $3.30 (0%) | $3.34 | $3.24 | 1.55 M | $123.00 M |
| 11/04/2025 | $3.38 | $3.30 (-2.37%) | $3.47 | $3.27 | 1.74 M | $123.00 M |
| 11/03/2025 | $3.80 | $3.52 (-7.37%) | $3.81 | $3.51 | 1.67 M | $131.20 M |
| 10/31/2025 | $3.71 | $3.83 (3.23%) | $3.86 | $3.70 | 1.28 M | $142.76 M |
| 10/30/2025 | $3.80 | $3.74 (-1.58%) | $3.86 | $3.70 | 1.57 M | $139.40 M |
| 10/29/2025 | $3.84 | $3.90 (1.56%) | $4.02 | $3.77 | 1.89 M | $145.37 M |
| 10/28/2025 | $4.07 | $3.84 (-5.65%) | $4.13 | $3.84 | 2.26 M | $143.13 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
