-
5 DAY PERFORMANCE
+11.02% -
1 MONTH PERFORMANCE
+9.38% -
3 MONTH PERFORMANCE
-29.11% -
6 MONTH PERFORMANCE
-26.32% -
YEAR-TO-DATE PERFORMANCE
+51.35% -
1 YEAR PERFORMANCE
-26.32%
KULR Technology Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $0.29 | $0.28 (-3.25%) | $0.29 | $0.28 | 1.45 M | $50.81 M |
| 09/26/2024 | $0.29 | $0.28 (-2.07%) | $0.29 | $0.27 | 1.82 M | $51.54 M |
| 09/25/2024 | $0.29 | $0.28 (-4.55%) | $0.31 | $0.27 | 8.59 M | $50.63 M |
| 09/24/2024 | $0.26 | $0.25 (-1.48%) | $0.26 | $0.25 | 926,639 | $45.80 M |
| 09/23/2024 | $0.28 | $0.25 (-8.29%) | $0.28 | $0.25 | 1.16 M | $45.77 M |
| 09/20/2024 | $0.29 | $0.27 (-7.69%) | $0.29 | $0.26 | 1.48 M | $49.03 M |
| 09/19/2024 | $0.30 | $0.27 (-9.43%) | $0.31 | $0.27 | 1.17 M | $49.30 M |
| 09/18/2024 | $0.30 | $0.29 (-5.14%) | $0.31 | $0.29 | 1.22 M | $51.88 M |
| 09/17/2024 | $0.28 | $0.29 (3.39%) | $0.31 | $0.28 | 2.67 M | $53.13 M |
| 09/16/2024 | $0.29 | $0.28 (-3.76%) | $0.29 | $0.27 | 886,015 | $50.65 M |
| 09/13/2024 | $0.29 | $0.28 (-0.14%) | $0.30 | $0.27 | 955,300 | $51.68 M |
| 09/12/2024 | $0.26 | $0.29 (11.04%) | $0.30 | $0.26 | 2.21 M | $52.39 M |
| 09/11/2024 | $0.24 | $0.26 (6.56%) | $0.26 | $0.24 | 1.13 M | $47.16 M |
| 09/10/2024 | $0.25 | $0.24 (-2.12%) | $0.25 | $0.23 | 2.02 M | $44.41 M |
| 09/09/2024 | $0.24 | $0.24 (1.13%) | $0.24 | $0.23 | 781,800 | $43.84 M |
| 09/06/2024 | $0.24 | $0.24 (-1.54%) | $0.25 | $0.22 | 816,900 | $42.95 M |
| 09/05/2024 | $0.25 | $0.24 (-4.83%) | $0.26 | $0.24 | 1.03 M | $43.61 M |
| 09/04/2024 | $0.24 | $0.25 (3.71%) | $0.26 | $0.24 | 1.72 M | $45.66 M |
| 09/03/2024 | $0.26 | $0.25 (-4.29%) | $0.26 | $0.24 | 1.40 M | $44.59 M |
| 08/30/2024 | $0.27 | $0.26 (-4.65%) | $0.27 | $0.24 | 1.21 M | $46.56 M |
| 08/29/2024 | $0.27 | $0.26 (-4.17%) | $0.27 | $0.25 | 949,502 | $46.29 M |
| 08/28/2024 | $0.26 | $0.26 (-0.78%) | $0.26 | $0.24 | 1.51 M | $46.46 M |
| 08/27/2024 | $0.26 | $0.26 (1.45%) | $0.26 | $0.25 | 1.35 M | $46.95 M |
| 08/26/2024 | $0.28 | $0.26 (-8.64%) | $0.29 | $0.25 | 1.23 M | $46.84 M |
| 08/23/2024 | $0.27 | $0.27 (0.78%) | $0.29 | $0.27 | 1.72 M | $49.40 M |
| 08/22/2024 | $0.29 | $0.27 (-6.81%) | $0.29 | $0.26 | 1.44 M | $48.71 M |
| 08/21/2024 | $0.24 | $0.28 (16.67%) | $0.28 | $0.24 | 4.56 M | $50.81 M |
| 08/20/2024 | $0.22 | $0.22 (1.72%) | $0.22 | $0.21 | 2.42 M | $39.78 M |
| 08/19/2024 | $0.22 | $0.22 (0.14%) | $0.22 | $0.21 | 2.07 M | $39.11 M |
| 08/16/2024 | $0.22 | $0.22 (-0.92%) | $0.22 | $0.21 | 1.48 M | $39.09 M |
| 08/15/2024 | $0.22 | $0.22 (-0.73%) | $0.22 | $0.21 | 1.96 M | $39.45 M |
| 08/14/2024 | $0.22 | $0.22 (-0.37%) | $0.22 | $0.21 | 1.78 M | $39.54 M |
| 08/13/2024 | $0.22 | $0.21 (-0.84%) | $0.23 | $0.20 | 5.16 M | $38.74 M |
| 08/12/2024 | $0.26 | $0.26 (-0.84%) | $0.28 | $0.25 | 9.19 M | $47.29 M |
| 08/09/2024 | $0.25 | $0.24 (-3.04%) | $0.25 | $0.23 | 2.06 M | $43.37 M |
| 08/08/2024 | $0.24 | $0.24 (-3.11%) | $0.25 | $0.23 | 2.20 M | $33.75 M |
| 08/07/2024 | $0.26 | $0.24 (-7.06%) | $0.26 | $0.23 | 1.40 M | $33.74 M |
| 08/06/2024 | $0.25 | $0.25 (0.45%) | $0.26 | $0.23 | 2.39 M | $35.06 M |
| 08/05/2024 | $0.22 | $0.23 (3.13%) | $0.24 | $0.22 | 2.86 M | $32.80 M |
| 08/02/2024 | $0.27 | $0.25 (-5.28%) | $0.27 | $0.25 | 2.04 M | $35.73 M |
| 08/01/2024 | $0.29 | $0.27 (-7.73%) | $0.29 | $0.26 | 1.41 M | $37.73 M |
| 07/31/2024 | $0.29 | $0.28 (-3.93%) | $0.29 | $0.28 | 1.22 M | $39.66 M |
| 07/30/2024 | $0.30 | $0.28 (-7.83%) | $0.30 | $0.27 | 2.15 M | $39.36 M |
| 07/29/2024 | $0.29 | $0.30 (0.92%) | $0.31 | $0.29 | 743,700 | $42.32 M |
| 07/26/2024 | $0.29 | $0.30 (2%) | $0.30 | $0.29 | 845,045 | $42.11 M |
| 07/25/2024 | $0.29 | $0.29 (-1.72%) | $0.29 | $0.28 | 1.22 M | $40.57 M |
| 07/24/2024 | $0.30 | $0.29 (-0.98%) | $0.31 | $0.27 | 1.40 M | $41.71 M |
| 07/23/2024 | $0.31 | $0.30 (-4.06%) | $0.32 | $0.30 | 1.09 M | $42.71 M |
| 07/22/2024 | $0.33 | $0.31 (-5.52%) | $0.33 | $0.29 | 1.40 M | $44.13 M |
| 07/19/2024 | $0.31 | $0.31 (-1.46%) | $0.33 | $0.31 | 1.02 M | $44.12 M |
| 07/18/2024 | $0.33 | $0.31 (-4.32%) | $0.33 | $0.31 | 1.78 M | $44.77 M |
| 07/17/2024 | $0.34 | $0.33 (-2.22%) | $0.35 | $0.33 | 965,879 | $47.61 M |
| 07/16/2024 | $0.34 | $0.35 (1.74%) | $0.35 | $0.34 | 1.81 M | $49.24 M |
| 07/15/2024 | $0.35 | $0.34 (-1.58%) | $0.35 | $0.34 | 1.23 M | $48.67 M |
| 07/12/2024 | $0.34 | $0.35 (2.32%) | $0.35 | $0.34 | 1.16 M | $49.56 M |
| 07/11/2024 | $0.36 | $0.34 (-3.63%) | $0.36 | $0.34 | 1.34 M | $48.70 M |
| 07/10/2024 | $0.35 | $0.35 (-0.62%) | $0.36 | $0.33 | 2.19 M | $49.83 M |
| 07/09/2024 | $0.38 | $0.35 (-7.7%) | $0.38 | $0.35 | 1.98 M | $49.83 M |
| 07/08/2024 | $0.37 | $0.38 (1.82%) | $0.38 | $0.36 | 1.58 M | $53.44 M |
| 07/05/2024 | $0.37 | $0.37 (-1.16%) | $0.39 | $0.35 | 3.18 M | $52.06 M |
| 07/03/2024 | $0.39 | $0.39 (-0.56%) | $0.40 | $0.39 | 703,034 | $55.75 M |
| 07/02/2024 | $0.38 | $0.39 (1.54%) | $0.41 | $0.38 | 895,072 | $55.52 M |
| 07/01/2024 | $0.39 | $0.38 (-1.41%) | $0.40 | $0.38 | 1.22 M | $54.75 M |
| 06/28/2024 | $0.42 | $0.40 (-5.84%) | $0.42 | $0.38 | 1.66 M | $56.23 M |