NYSE American - Nasdaq Real Time Price USD

KULR Technology Group, Inc. (KULR)

1.1370
-0.0100
(-0.87%)
As of 12:26:16 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 4, 20251.15001.16001.12011.13701.13703,821,384
Jun 3, 20251.13001.17001.11001.15001.15006,609,200
Jun 2, 20251.17001.19001.12001.13001.13006,954,100
May 30, 20251.14001.17001.12001.17001.170010,097,300
May 29, 20251.19001.21001.14001.14001.140011,642,700
May 28, 20251.21001.22001.16001.17001.170011,400,600
May 27, 20251.20001.25001.18001.20001.200017,055,000
May 23, 20251.18001.22001.17001.19001.190012,698,200
May 22, 20251.22001.25001.18001.23001.230012,742,900
May 21, 20251.22001.31001.18001.19001.190016,112,200
May 20, 20251.29001.29001.18001.23001.230017,726,200
May 19, 20251.27001.32001.25001.26001.260010,207,600
May 16, 20251.27001.38001.26001.28001.280023,083,200
May 15, 20251.60001.60001.48001.48001.480025,851,600
May 14, 20251.77001.78001.60001.61001.610027,749,300
May 13, 20251.52001.60001.50001.57001.570014,600,300
May 12, 20251.46001.54001.43001.51001.510013,222,500
May 9, 20251.37001.43001.34001.36001.36008,373,500
May 8, 20251.31001.38001.29001.34001.34008,827,000
May 7, 20251.26001.29001.23001.27001.27003,631,300
May 6, 20251.25001.28001.23001.26001.26004,759,200
May 5, 20251.31001.32001.27001.28001.28005,341,400
May 2, 20251.28001.36001.27001.33001.33007,611,100
May 1, 20251.28001.31001.26001.27001.27004,608,100
Apr 30, 20251.24001.27001.20001.25001.25006,114,800
Apr 29, 20251.35001.36001.27001.28001.28005,890,800
Apr 28, 20251.37001.41001.30001.37001.37009,495,700
Apr 25, 20251.31001.37001.29001.35001.35008,042,000
Apr 24, 20251.25001.32001.24001.32001.320010,497,700
Apr 23, 20251.31001.32001.24001.24001.24008,976,500
Apr 22, 20251.16001.27001.16001.24001.240011,013,300
Apr 21, 20251.20001.21001.12001.13001.13007,549,900
Apr 17, 20251.27001.28001.21001.22001.22005,118,100
Apr 16, 20251.25001.28001.22001.28001.28004,871,800
Apr 15, 20251.31001.35001.27001.30001.30006,975,800
Apr 14, 20251.39001.40001.25001.30001.300010,760,800
Apr 11, 20251.22001.25001.18001.22001.22004,938,100
Apr 10, 20251.25001.27001.17001.21001.21006,830,000
Apr 9, 20251.12001.31001.06001.28001.280012,763,700
Apr 8, 20251.25001.26001.10001.13001.13008,071,900
Apr 7, 20251.08001.29001.06001.19001.19009,246,600
Apr 4, 20251.24001.28001.16001.20001.200013,909,200
Apr 3, 20251.17001.31001.15001.31001.310015,187,900
Apr 2, 20251.21001.32001.20001.28001.280014,029,200
Apr 1, 20251.30001.32001.23001.26001.260010,988,900
Mar 31, 20251.39001.39001.26001.32001.320017,591,200
Mar 28, 20251.73001.85001.45001.46001.460038,542,500
Mar 27, 20251.55001.62001.42001.46001.460015,986,400
Mar 26, 20251.68001.69001.55001.56001.56008,974,700
Mar 25, 20251.77001.80001.67001.71001.710010,158,400
Mar 24, 20251.60001.72001.58001.71001.710010,472,800
Mar 21, 20251.50001.56001.48001.52001.52006,743,100
Mar 20, 20251.61001.67001.52001.57001.57008,802,600
Mar 19, 20251.67001.71001.56001.63001.63009,784,000
Mar 18, 20251.73001.76001.60001.65001.650014,088,800
Mar 17, 20251.60001.81001.51001.76001.760032,047,700
Mar 14, 20251.32001.47001.32001.45001.450018,120,600
Mar 13, 20251.31001.46001.21001.27001.270020,947,200
Mar 12, 20251.17001.28001.16001.20001.20008,245,100
Mar 11, 20251.07001.17001.07001.13001.13006,032,100
Mar 10, 20251.20001.23001.08001.15001.150011,066,500
Mar 7, 20251.17001.24001.16001.23001.23006,651,600
Mar 6, 20251.23001.27001.16001.17001.17008,297,200
Mar 5, 20251.23001.31001.16001.29001.29008,284,100
Mar 4, 20251.17001.29001.14001.22001.220012,778,600
Mar 3, 20251.46001.51001.21001.24001.240014,413,500
Feb 28, 20251.32001.40001.29001.36001.360011,167,900
Feb 27, 20251.57001.59001.36001.39001.39009,218,200
Feb 26, 20251.38001.59001.37001.48001.480012,978,500
Feb 25, 20251.58001.63001.26001.38001.380023,373,700
Feb 24, 20251.89001.90001.63001.64001.640015,799,300
Feb 21, 20252.05002.08001.88001.89001.890013,357,100
Feb 20, 20252.01002.10001.96002.05002.050012,426,400
Feb 19, 20252.04002.09002.00002.00002.000010,026,200
Feb 18, 20252.16002.22002.00002.04002.040013,072,400
Feb 14, 20252.26002.28002.10002.13002.130010,986,100
Feb 13, 20252.32002.37002.13002.25002.250015,761,000
Feb 12, 20252.25002.37002.20002.23002.230011,571,200
Feb 11, 20252.54002.57002.29002.37002.370017,989,100
Feb 10, 20252.04002.64001.96002.60002.600045,929,400
Feb 7, 20252.08002.26002.00002.03002.030015,624,600
Feb 6, 20252.03002.13001.98002.06002.060011,912,400
Feb 5, 20252.07002.07001.97002.00002.00008,918,000
Feb 4, 20252.06002.14002.02002.06002.06007,987,800
Feb 3, 20251.87002.11001.83002.06002.060013,836,200
Jan 31, 20252.17002.23002.03002.08002.080012,096,500
Jan 30, 20252.06002.22002.01002.19002.190011,718,300
Jan 29, 20252.10002.16001.97002.03002.030014,005,700
Jan 28, 20252.24002.27002.12002.18002.180010,030,700
Jan 27, 20252.34002.42002.15002.20002.200016,383,500
Jan 24, 20252.46002.70002.43002.46002.460017,623,800
Jan 23, 20252.52002.54002.38002.44002.440011,470,900
Jan 22, 20252.48002.72002.43002.56002.560024,803,400
Jan 21, 20252.15002.42002.03002.40002.400026,337,000
Jan 17, 20252.62002.62002.25002.28002.280021,269,600
Jan 16, 20252.35002.69002.31002.48002.480032,191,000
Jan 15, 20252.50002.51002.24002.30002.300027,729,300
Jan 14, 20252.74002.76002.27002.32002.320033,196,700
Jan 13, 20252.13002.25001.81002.21002.210031,375,900
Jan 10, 20252.54002.63002.30002.41002.410028,153,800
Jan 8, 20253.00003.17002.70002.78002.780027,700,400
Jan 7, 20253.40003.44003.12003.26003.260020,254,500
Jan 6, 20253.85003.98003.36003.47003.470047,608,100
Jan 3, 20253.10003.71003.00003.32003.320048,282,900
Jan 2, 20253.86003.90002.88003.04003.040050,094,500
Dec 31, 20244.02004.07003.20003.55003.550048,700,700
Dec 30, 20244.50004.50004.04004.14004.140041,172,300
Dec 27, 20245.35005.49004.26004.66004.660077,614,000
Dec 26, 20243.52004.94003.43004.80004.8000107,778,100
Dec 24, 20242.85003.50002.65003.42003.420043,029,200
Dec 23, 20242.98003.05002.68002.83002.830042,251,600
Dec 20, 20242.30002.95002.15002.95002.950080,226,600
Dec 19, 20242.90003.07002.06002.24002.2400117,207,200
Dec 18, 20241.50002.64001.47002.08002.0800136,544,700
Dec 17, 20241.53001.54001.31001.44001.440028,894,700
Dec 16, 20241.21001.49001.19001.43001.430039,808,300
Dec 13, 20241.19001.21001.11001.18001.180010,738,500
Dec 12, 20241.21001.24001.16001.16001.160012,837,700
Dec 11, 20241.28001.28001.16001.22001.220015,107,400
Dec 10, 20241.19001.26001.10001.24001.240029,952,200
Dec 9, 20241.29001.33001.16001.18001.180019,876,000
Dec 6, 20241.31001.34001.20001.28001.280020,143,500
Dec 5, 20241.25001.35001.21001.32001.320027,305,400
Dec 4, 20241.28001.28000.96001.14001.140047,077,000
Dec 3, 20241.45001.54001.33001.39001.390037,747,800
Dec 2, 20241.63001.75001.33001.41001.4100141,573,600
Nov 29, 20240.73001.20000.73001.16001.160079,531,200
Nov 27, 20240.75000.79000.61000.72000.720027,444,800
Nov 26, 20240.80000.97000.71000.77000.7700115,537,400
Nov 25, 20240.66000.85000.60000.79000.7900473,401,200
Nov 22, 20240.43000.47000.41000.45000.450025,440,200
Nov 21, 20240.40000.43000.39000.42000.420016,740,000
Nov 20, 20240.35000.39000.34000.39000.390016,252,100
Nov 19, 20240.34000.34000.31000.33000.33006,016,300
Nov 18, 20240.39000.39000.33000.35000.35009,223,700
Nov 15, 20240.39000.40000.37000.39000.39005,495,000
Nov 14, 20240.43000.44000.36000.38000.380011,100,000
Nov 13, 20240.46000.50000.42000.49000.490016,589,700
Nov 12, 20240.48000.48000.36000.46000.460013,960,600
Nov 11, 20240.41000.47000.38000.46000.460019,040,400
Nov 8, 20240.32000.36000.32000.36000.36007,265,300
Nov 7, 20240.31000.32000.31000.32000.32003,794,300
Nov 6, 20240.30000.30000.29000.30000.30003,559,300
Nov 5, 20240.29000.30000.28000.29000.29001,202,900
Nov 4, 20240.28000.29000.28000.29000.29002,005,100
Nov 1, 20240.28000.28000.27000.28000.28001,094,400
Oct 31, 20240.28000.29000.27000.28000.28001,806,700
Oct 30, 20240.29000.30000.28000.28000.28001,849,800
Oct 29, 20240.31000.31000.28000.29000.29002,512,600
Oct 28, 20240.29000.31000.28000.30000.30003,703,100
Oct 25, 20240.29000.29000.28000.28000.28001,858,300
Oct 24, 20240.28000.29000.28000.29000.29001,308,200
Oct 23, 20240.29000.30000.28000.29000.29001,132,900
Oct 22, 20240.29000.30000.28000.29000.29002,125,600
Oct 21, 20240.30000.30000.29000.29000.29001,481,100
Oct 18, 20240.31000.31000.30000.30000.30001,659,800
Oct 17, 20240.32000.32000.30000.31000.31001,829,200
Oct 16, 20240.31000.32000.30000.32000.32002,022,400
Oct 15, 20240.31000.31000.30000.31000.31001,341,500
Oct 14, 20240.32000.32000.31000.31000.31001,394,300
Oct 11, 20240.31000.32000.30000.31000.31001,200,700
Oct 10, 20240.32000.32000.30000.30000.30001,402,300
Oct 9, 20240.33000.33000.31000.31000.31001,602,500
Oct 8, 20240.32000.34000.31000.33000.33003,401,700
Oct 7, 20240.31000.32000.30000.32000.32002,971,600
Oct 4, 20240.30000.31000.29000.30000.30002,100,800
Oct 3, 20240.31000.31000.29000.29000.29001,836,000
Oct 2, 20240.30000.31000.28000.31000.31005,327,600
Oct 1, 20240.28000.28000.27000.27000.27001,232,300
Sep 30, 20240.28000.29000.28000.28000.28001,696,600
Sep 27, 20240.29000.29000.28000.28000.28001,500,900
Sep 26, 20240.29000.29000.27000.28000.28001,821,000
Sep 25, 20240.29000.31000.27000.28000.28008,587,900
Sep 24, 20240.26000.26000.25000.25000.2500926,600
Sep 23, 20240.28000.28000.25000.25000.25001,156,200
Sep 20, 20240.29000.29000.26000.27000.27001,477,100
Sep 19, 20240.30000.31000.27000.27000.27001,171,400
Sep 18, 20240.30000.31000.28000.29000.29001,224,200
Sep 17, 20240.28000.31000.28000.29000.29002,671,000
Sep 16, 20240.29000.29000.27000.28000.2800886,000
Sep 13, 20240.29000.30000.27000.28000.2800955,300
Sep 12, 20240.26000.30000.26000.29000.29002,214,500
Sep 11, 20240.24000.26000.24000.26000.26001,132,400
Sep 10, 20240.25000.25000.23000.24000.24002,021,400
Sep 9, 20240.24000.24000.23000.24000.2400781,800
Sep 6, 20240.24000.25000.22000.24000.2400816,900
Sep 5, 20240.25000.26000.24000.24000.24001,033,300
Sep 4, 20240.24000.26000.24000.25000.25001,721,000
Sep 3, 20240.26000.26000.24000.25000.25001,398,700
Aug 30, 20240.27000.27000.24000.26000.26001,211,000
Aug 29, 20240.27000.27000.25000.26000.2600949,500
Aug 28, 20240.26000.26000.24000.26000.26001,508,500
Aug 27, 20240.26000.26000.25000.26000.26001,346,200
Aug 26, 20240.28000.28000.25000.26000.26001,229,500
Aug 23, 20240.27000.29000.27000.27000.27001,717,300
Aug 22, 20240.29000.29000.26000.27000.27001,440,000
Aug 21, 20240.24000.28000.24000.28000.28004,564,100
Aug 20, 20240.22000.22000.21000.22000.22002,415,700
Aug 19, 20240.22000.22000.21000.22000.22002,072,000
Aug 16, 20240.22000.22000.21000.22000.22001,478,100
Aug 15, 20240.22000.22000.21000.22000.22001,958,300
Aug 14, 20240.22000.22000.21000.22000.22001,783,200
Aug 13, 20240.22000.23000.20000.21000.21005,164,000
Aug 12, 20240.26000.28000.25000.26000.26009,185,500
Aug 9, 20240.25000.25000.23000.24000.24002,060,300
Aug 8, 20240.24000.25000.23000.24000.24002,198,900
Aug 7, 20240.26000.26000.23000.24000.24001,395,900
Aug 6, 20240.25000.26000.23000.25000.25002,387,700
Aug 5, 20240.22000.24000.22000.23000.23002,861,000
Aug 2, 20240.27000.27000.25000.25000.25002,041,800
Aug 1, 20240.29000.29000.26000.27000.27001,405,400
Jul 31, 20240.29000.29000.28000.28000.28001,222,500
Jul 30, 20240.30000.30000.27000.28000.28002,148,300
Jul 29, 20240.29000.31000.29000.30000.3000743,700
Jul 26, 20240.29000.30000.29000.30000.3000845,000
Jul 25, 20240.29000.29000.28000.28000.28001,218,900
Jul 24, 20240.30000.31000.27000.29000.29001,399,800
Jul 23, 20240.31000.32000.30000.30000.30001,092,700
Jul 22, 20240.33000.33000.29000.31000.31001,395,600
Jul 19, 20240.31000.33000.31000.31000.31001,015,600
Jul 18, 20240.33000.33000.31000.31000.31001,783,700
Jul 17, 20240.34000.35000.33000.33000.3300965,900
Jul 16, 20240.34000.35000.34000.35000.35001,807,600
Jul 15, 20240.35000.35000.34000.34000.34001,227,700
Jul 12, 20240.34000.35000.34000.35000.35001,159,300
Jul 11, 20240.36000.36000.34000.34000.34001,337,500
Jul 10, 20240.35000.36000.33000.35000.35002,193,900
Jul 9, 20240.38000.38000.35000.35000.35001,978,100
Jul 8, 20240.37000.38000.36000.38000.38001,580,500
Jul 5, 20240.37000.39000.35000.37000.37003,175,000
Jul 3, 20240.39000.40000.39000.39000.3900703,000
Jul 2, 20240.38000.41000.38000.39000.3900895,100
Jul 1, 20240.39000.40000.38000.38000.38001,215,500
Jun 28, 20240.42000.42000.38000.40000.40001,659,800
Jun 27, 20240.40000.44000.40000.42000.42003,799,100
Jun 26, 20240.39000.43000.38000.40000.40003,967,100
Jun 25, 20240.37000.41000.36000.37000.37005,441,000
Jun 24, 20240.37000.37000.34000.34000.34001,400,700
Jun 21, 20240.35000.37000.33000.36000.36002,226,200
Jun 20, 20240.37000.39000.32000.34000.34003,826,900
Jun 18, 20240.38000.38000.36000.36000.36001,186,100
Jun 17, 20240.38000.39000.35000.37000.37001,770,700
Jun 14, 20240.38000.43000.35000.36000.36004,537,400
Jun 13, 20240.34000.39000.34000.38000.38002,956,700
Jun 12, 20240.38000.40000.33000.34000.34004,575,500
Jun 11, 20240.31000.36000.31000.35000.35002,494,800
Jun 10, 20240.28000.33000.27000.31000.31002,886,600
Jun 7, 20240.31000.31000.25000.28000.28003,293,800
Jun 6, 20240.31000.31000.29000.29000.29002,409,100
Jun 5, 20240.31000.31000.30000.31000.31001,203,000
Jun 4, 20240.32000.33000.31000.31000.31001,419,600

Related Tickers

HOLO MicroCloud Hologram Inc.
5.56
+4.45%
 
OUST Ouster, Inc.
13.82
+3.29%
 
KOPN Kopin Corporation
1.4050
+3.31%
 
CLS Celestica Inc.
119.76
-1.35%
 
CPSH CPS Technologies Corporation
2.6550
-2.39%
 
APH Amphenol Corporation
92.23
+0.61%
 
CLS.TO Celestica Inc.
163.62
-1.76%
 
LPTH LightPath Technologies, Inc.
2.8500
-1.72%
 
HOLOW MicroCloud Hologram Inc.
0.1494
-0.40%
 
TTMI TTM Technologies, Inc.
32.61
+0.69%