KULR Technology Group, Inc. - KULR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	2.3	2.95	2.95	2.95	2.15	78.91M
December 19, 2024	2.9	2.24	2.24	3.07	2.06	117.21M
December 18, 2024	1.5	2.39	2.39	2.6	1.47	93.22M
December 17, 2024	1.53	1.44	1.44	1.54	1.31	28.31M
December 16, 2024	1.21	1.43	1.43	1.49	1.19	39.2M
December 13, 2024	1.19	1.18	1.18	1.21	1.11	10.74M
December 12, 2024	1.21	1.16	1.16	1.24	1.16	12.84M
December 11, 2024	1.28	1.22	1.22	1.28	1.16	15.11M
December 10, 2024	1.19	1.24	1.24	1.26	1.1	29.95M
December 09, 2024	1.29	1.18	1.18	1.33	1.16	19.88M
December 06, 2024	1.31	1.28	1.28	1.34	1.2	20.14M
December 05, 2024	1.25	1.32	1.32	1.35	1.21	27.31M
December 04, 2024	1.28	1.14	1.14	1.28	0.96	46.56M
December 03, 2024	1.45	1.39	1.39	1.54	1.33	37.75M
December 02, 2024	1.63	1.41	1.41	1.75	1.33	141.57M
November 29, 2024	0.73	1.16	1.16	1.17	0.73	64.72M
November 27, 2024	0.75	0.72	0.72	0.79	0.61	27.07M
November 26, 2024	0.8	0.77	0.77	0.97	0.71	115.54M
November 25, 2024	0.66	0.78	0.78	0.85	0.6	348.86M
November 22, 2024	0.43	0.45	0.45	0.47	0.41	24.12M
November 21, 2024	0.4	0.42	0.42	0.43	0.39	16.74M
November 20, 2024	0.35	0.39	0.39	0.39	0.34	16.25M
November 19, 2024	0.34	0.33	0.33	0.34	0.31	6.02M
November 18, 2024	0.39	0.35	0.35	0.39	0.33	9.22M
November 15, 2024	0.39	0.39	0.39	0.4	0.37	5.5M
November 14, 2024	0.43	0.38	0.38	0.44	0.36	11.1M
November 13, 2024	0.46	0.49	0.49	0.5	0.42	16.59M
November 12, 2024	0.48	0.46	0.46	0.48	0.36	13.96M
November 11, 2024	0.41	0.46	0.46	0.47	0.38	18.49M
November 08, 2024	0.32	0.36	0.36	0.36	0.32	7M
November 07, 2024	0.31	0.32	0.32	0.32	0.31	3.79M
November 06, 2024	0.3	0.3	0.3	0.3	0.29	3.56M
November 05, 2024	0.29	0.29	0.29	0.3	0.28	1.16M
November 04, 2024	0.28	0.29	0.29	0.29	0.28	2.01M
November 01, 2024	0.28	0.28	0.28	0.28	0.27	1.09M
October 31, 2024	0.28	0.28	0.28	0.29	0.27	1.81M
October 30, 2024	0.29	0.28	0.28	0.3	0.28	1.85M
October 29, 2024	0.31	0.29	0.29	0.31	0.28	2.51M
October 28, 2024	0.29	0.3	0.3	0.31	0.28	3.7M
October 25, 2024	0.29	0.28	0.28	0.29	0.28	1.86M
October 24, 2024	0.28	0.29	0.29	0.29	0.28	1.31M
October 23, 2024	0.29	0.29	0.29	0.3	0.28	1.13M
October 22, 2024	0.29	0.29	0.29	0.3	0.28	2.13M
October 21, 2024	0.3	0.29	0.29	0.3	0.29	1.48M
October 18, 2024	0.31	0.3	0.3	0.31	0.3	1.63M
October 17, 2024	0.32	0.31	0.31	0.32	0.3	1.83M
October 16, 2024	0.31	0.32	0.32	0.32	0.3	2.02M
October 15, 2024	0.31	0.31	0.31	0.31	0.3	1.34M
October 14, 2024	0.32	0.31	0.31	0.32	0.31	1.39M
October 11, 2024	0.31	0.31	0.31	0.32	0.3	1.2M
October 10, 2024	0.32	0.3	0.3	0.32	0.3	1.4M
October 09, 2024	0.33	0.31	0.31	0.33	0.31	1.6M
October 08, 2024	0.32	0.33	0.33	0.34	0.31	3.05M
October 07, 2024	0.31	0.32	0.32	0.32	0.3	2.97M
October 04, 2024	0.3	0.3	0.3	0.31	0.29	2.07M
October 03, 2024	0.31	0.29	0.29	0.31	0.29	1.6M
October 02, 2024	0.3	0.31	0.31	0.31	0.28	5.33M
October 01, 2024	0.28	0.27	0.27	0.28	0.27	1.23M
September 30, 2024	0.28	0.28	0.28	0.29	0.28	1.71M
September 27, 2024	0.29	0.28	0.28	0.29	0.28	1.45M

KULR Technology Group, Inc. (KULR) AMEX