KULR Technology Group Inc (KULR) Historical Stock Data
3.95 ↑0.48 (13.83%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KULR is up 0.49% a day on average. There have been 15 days where KULR Technology Group Inc closed green and 15 days where KULR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 3.40 | 3.95 | ↑$0.55 (16.18%) | 3.37 | 4.00 | 3.09M |
| 2025-12-03 | 3.18 | 3.47 | ↑$0.29 (9.12%) | 3.08 | 3.49 | 1.49M |
| 2025-12-02 | 3.06 | 3.17 | ↑$0.11 (3.59%) | 3.02 | 3.27 | 1.43M |
| 2025-12-01 | 3.14 | 3.02 | ↓$0.12 (-3.82%) | 2.95 | 3.18 | 1.65M |
| 2025-11-28 | 2.93 | 3.24 | ↑$0.31 (10.58%) | 2.85 | 3.28 | 2.80M |
| 2025-11-26 | 2.62 | 2.81 | ↑$0.19 (7.25%) | 2.60 | 2.89 | 1.75M |
| 2025-11-25 | 2.43 | 2.54 | ↑$0.11 (4.53%) | 2.33 | 2.57 | 1.41M |
| 2025-11-24 | 2.33 | 2.41 | ↑$0.08 (3.43%) | 2.28 | 2.43 | 1.50M |
| 2025-11-21 | 2.27 | 2.29 | ↑$0.02 (0.88%) | 2.15 | 2.33 | 1.86M |
| 2025-11-20 | 2.58 | 2.28 | ↓$0.30 (-11.63%) | 2.25 | 2.60 | 2.59M |
| 2025-11-19 | 2.47 | 2.48 | ↑$0.01 (0.40%) | 2.40 | 2.63 | 2.04M |
| 2025-11-18 | 2.50 | 2.70 | ↑$0.20 (8.00%) | 2.50 | 2.76 | 2.60M |
| 2025-11-17 | 2.63 | 2.54 | ↓$0.09 (-3.42%) | 2.50 | 2.65 | 1.63M |
| 2025-11-14 | 2.69 | 2.66 | ↓$0.03 (-1.12%) | 2.63 | 2.76 | 1.18M |
| 2025-11-13 | 2.94 | 2.77 | ↓$0.17 (-5.78%) | 2.74 | 2.97 | 1.62M |
| 2025-11-12 | 3.00 | 2.98 | ↓$0.02 (-0.67%) | 2.94 | 3.08 | 1.25M |
| 2025-11-11 | 3.03 | 2.99 | ↓$0.04 (-1.32%) | 2.94 | 3.06 | 883.96K |
| 2025-11-10 | 3.25 | 3.02 | ↓$0.23 (-7.08%) | 3.00 | 3.30 | 1.66M |
| 2025-11-07 | 2.93 | 3.14 | ↑$0.21 (7.17%) | 2.85 | 3.14 | 1.60M |
| 2025-11-06 | 3.25 | 3.03 | ↓$0.22 (-6.77%) | 2.97 | 3.27 | 2.25M |
| 2025-11-05 | 3.30 | 3.30 | ↑$0.00 (0.00%) | 3.24 | 3.34 | 1.53M |
| 2025-11-04 | 3.38 | 3.30 | ↓$0.08 (-2.37%) | 3.28 | 3.47 | 1.73M |
| 2025-11-03 | 3.80 | 3.52 | ↓$0.28 (-7.37%) | 3.51 | 3.81 | 1.64M |
| 2025-10-31 | 3.71 | 3.83 | ↑$0.12 (3.23%) | 3.70 | 3.86 | 1.21M |
| 2025-10-30 | 3.80 | 3.74 | ↓$0.06 (-1.58%) | 3.70 | 3.86 | 1.50M |
| 2025-10-29 | 3.84 | 3.90 | ↑$0.06 (1.56%) | 3.77 | 4.02 | 1.85M |
| 2025-10-28 | 4.07 | 3.84 | ↓$0.23 (-5.65%) | 3.84 | 4.13 | 2.23M |
| 2025-10-27 | 4.26 | 4.09 | ↓$0.17 (-3.99%) | 4.06 | 4.29 | 1.66M |
| 2025-10-24 | 4.20 | 4.18 | ↓$0.02 (-0.48%) | 4.14 | 4.35 | 1.62M |
| 2025-10-23 | 4.06 | 4.13 | ↑$0.07 (1.72%) | 4.00 | 4.15 | 1.31M |
Create an account or log in to view more rows.
$KULR green shoots
$KULR Wish I shorted
$KULR omg this is bullshit
$KULR Time to buy here
$KULR just added more
$KULR let’s go!! Squeeze time
$KULR I like green candles on my birthday cake
$KULR Wish I shorted
$KULR watch for another rejection up here
$KULR slap the ask.