KULR
KULR TECHNOLOGY (KULR)
NYSE
$2.67+$0.02 (+0.57%)
Price as of Aug 03, 2026 9:28 AM EDT
  • $122.6M
    Market Cap
  • -49.52%
    1-Year Change
  • Electronic Components
    Industry
  • 1 Month
    -30.45%
    Low Price$2.42
    High Price$3.92
  • 3 Months
    +2.71%
    Low Price$2.42
    High Price$5.23
  • 1 Year
    -49.52%
    Low Price$2.02
    High Price$5.46
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
2.66
2.74
2.59
2.65
+2.32%
739,393
07/30/2026
2.44
2.65
2.44
2.59
+7.02%
815,820
07/29/2026
2.52
2.55
2.35
2.42
-4.35%
1,120,199
07/28/2026
2.59
2.62
2.46
2.53
-3.80%
762,121
07/27/2026
2.59
2.65
2.53
2.63
+4.37%
633,176
07/24/2026
2.79
2.82
2.49
2.52
-9.03%
1,284,154
07/23/2026
2.89
3.05
2.75
2.77
-5.14%
1,255,765
07/22/2026
2.89
3.14
2.89
2.92
-0.68%
1,173,849
07/21/2026
2.81
2.95
2.79
2.94
+6.52%
1,406,043
07/20/2026
2.63
2.82
2.61
2.76
+4.94%
937,626
07/17/2026
2.57
2.71
2.50
2.63
+0.38%
799,928
07/16/2026
2.87
2.87
2.59
2.62
-9.03%
1,674,995
07/15/2026
3.00
3.07
2.80
2.88
-1.71%
1,402,910
07/14/2026
3.00
3.06
2.92
2.93
-1.01%
1,120,532
07/13/2026
3.17
3.25
2.92
2.96
-8.07%
2,018,310
07/10/2026
3.36
3.40
3.18
3.22
-1.83%
860,132
07/09/2026
3.28
3.38
3.17
3.28
+3.80%
967,562
07/08/2026
3.46
3.48
3.16
3.16
-9.97%
1,889,991
07/07/2026
3.89
3.92
3.50
3.51
-10.46%
1,554,109
07/06/2026
3.86
4.12
3.82
3.92
+1.82%
1,368,450
07/02/2026
3.94
4.24
3.72
3.85
-0.52%
1,740,785
07/01/2026
3.75
4.20
3.75
3.87
+1.57%
1,783,002
06/30/2026
3.93
4.20
3.75
3.81
-4.51%
2,010,082
06/29/2026
3.70
4.09
3.55
3.99
+11.14%
2,164,239
06/26/2026
3.69
3.80
3.48
3.59
-4.01%
6,208,137
06/25/2026
3.73
3.80
3.61
3.74
+1.36%
1,145,975
06/24/2026
3.91
3.91
3.50
3.69
-4.40%
1,697,143
06/23/2026
3.77
4.14
3.74
3.86
-3.26%
1,230,458
06/22/2026
3.91
4.03
3.73
3.99
+0.76%
1,746,629
06/18/2026
3.67
3.97
3.59
3.96
+11.55%
5,465,344
06/17/2026
3.71
3.82
3.55
3.55
-3.27%
1,471,292
06/16/2026
4.01
4.02
3.67
3.67
-9.61%
1,511,760
06/15/2026
3.99
4.25
3.99
4.06
+7.12%
1,887,646
06/12/2026
3.85
3.98
3.68
3.79
-0.79%
1,833,651
06/11/2026
3.59
3.87
3.56
3.82
+8.52%
1,748,741
06/10/2026
3.63
3.79
3.52
3.52
-4.86%
1,498,100
06/09/2026
3.73
3.93
3.49
3.70
-0.80%
2,486,135
06/08/2026
3.99
4.07
3.70
3.73
-2.10%
1,920,338
06/05/2026
4.55
4.56
3.69
3.81
-16.81%
3,380,559
06/04/2026
4.40
4.79
4.35
4.58
+0.66%
2,132,036
06/03/2026
5.14
5.18
4.54
4.55
-13.00%
3,070,890
06/02/2026
4.55
5.43
4.53
5.23
+13.70%
5,453,662
06/01/2026
4.62
4.88
4.51
4.60
-3.77%
2,717,176
05/29/2026
4.84
4.87
4.44
4.78
-1.65%
3,366,244
05/28/2026
4.68
4.97
4.52
4.86
+2.97%
3,252,219
05/27/2026
4.54
5.09
4.26
4.72
+6.55%
4,325,851
05/26/2026
4.80
4.84
4.37
4.43
-3.90%
4,515,925
05/22/2026
3.78
4.74
3.78
4.61
+19.12%
6,388,526
05/21/2026
3.52
3.93
3.49
3.87
+6.91%
2,408,130
05/20/2026
3.72
3.76
3.43
3.62
-0.28%
2,095,049
05/19/2026
3.92
4.05
3.54
3.63
-7.40%
2,763,406
05/18/2026
3.92
4.30
3.77
3.92
+8.89%
5,915,683
05/15/2026
3.52
3.84
3.43
3.60
-5.51%
2,342,862
05/14/2026
4.20
4.29
3.72
3.81
-5.93%
5,582,162
05/14/2026
-$0.61 Earnings
05/13/2026
3.34
4.06
3.34
4.05
+26.96%
6,794,535
05/12/2026
3.28
3.33
3.00
3.19
-4.20%
1,964,654
05/11/2026
2.90
3.48
2.83
3.33
+15.22%
3,843,653
05/08/2026
2.75
2.93
2.72
2.89
+5.86%
1,197,811
05/07/2026
2.82
2.83
2.70
2.73
-4.21%
1,154,669
05/06/2026
2.82
2.90
2.70
2.85
+2.15%
1,042,108
05/05/2026
2.86
2.86
2.66
2.79
-1.06%
972,161
05/04/2026
2.67
2.94
2.62
2.82
+5.22%
1,763,232
05/01/2026
2.62
2.74
2.54
2.68
+3.88%
1,244,693
04/30/2026
2.42
2.75
2.42
2.58
+7.05%
2,113,680
04/29/2026
2.46
2.59
2.37
2.41
-0.82%
1,271,499
04/28/2026
2.40
2.43
2.32
2.43
+0.41%
532,744
04/27/2026
2.42
2.48
2.35
2.42
+0.41%
757,614
04/24/2026
2.50
2.52
2.40
2.41
-2.43%
813,226
04/23/2026
2.71
2.74
2.42
2.47
-9.19%
1,303,122
04/22/2026
2.67
2.87
2.66
2.72
+5.43%
1,551,150
04/21/2026
2.60
2.79
2.56
2.58
-0.77%
1,228,908
04/20/2026
2.48
2.61
2.44
2.60
+1.56%
1,043,328
04/17/2026
2.56
2.68
2.52
2.56
+2.81%
1,611,424
04/16/2026
2.59
2.59
2.39
2.49
-5.68%
1,784,960
04/15/2026
2.38
2.66
2.37
2.64
+11.39%
2,174,827
04/14/2026
2.38
2.47
2.31
2.37
+1.72%
1,032,101
04/13/2026
2.14
2.36
2.10
2.33
+7.87%
1,566,264
04/10/2026
2.13
2.21
2.11
2.16
+2.86%
740,824
04/09/2026
2.27
2.27
2.08
2.10
-7.49%
1,192,274
04/08/2026
2.30
2.37
2.21
2.27
+5.58%
1,328,219
04/07/2026
2.19
2.28
2.08
2.15
-1.83%
1,222,790
04/06/2026
2.10
2.30
2.10
2.19
+3.79%
1,602,282
04/02/2026
1.95
2.13
1.94
2.11
+4.46%
1,225,673
04/01/2026
2.08
2.20
1.96
2.02
-14.77%
3,579,283
03/31/2026
2.24
2.44
2.21
2.37
+9.22%
2,016,364
03/31/2026
-$0.97 Earnings
03/30/2026
2.28
2.28
2.10
2.17
-3.12%
1,259,992
03/27/2026
2.35
2.40
2.23
2.24
-8.20%
1,002,117
03/26/2026
2.47
2.67
2.41
2.44
-2.01%
1,075,840
03/25/2026
2.51
2.54
2.39
2.49
+1.63%
958,779
03/24/2026
2.48
2.51
2.40
2.45
-2.00%
564,867
03/23/2026
2.53
2.56
2.44
2.50
+0.40%
913,629
03/20/2026
2.53
2.56
2.41
2.49
-1.97%
1,579,331
03/19/2026
2.52
2.58
2.45
2.54
-2.31%
1,148,292
03/18/2026
2.69
2.69
2.57
2.60
-4.41%
1,121,145
03/17/2026
2.78
2.78
2.64
2.72
-2.16%
963,189
03/16/2026
2.84
2.85
2.74
2.78
+0.72%
773,549
03/13/2026
2.85
2.92
2.72
2.76
-2.13%
990,479
03/12/2026
2.82
2.91
2.76
2.82
0.00%
848,809