KULR
KULR TECHNOLOGY (KULR)
NYSE
$1.63-$0.12 (-6.69%)
Price as of Oct 22, 2026 7:40 PM EDT
  • $81.0M
    Market Cap
  • -56.79%
    1-Year Change
  • Electronic Components
    Industry
  • 1 Month
    -27.69%
    Low Price$1.73
    High Price$2.65
  • 3 Months
    -40.48%
    Low Price$1.73
    High Price$2.97
  • 1 Year
    -56.79%
    Low Price$1.73
    High Price$5.23
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
1.76
1.77
1.71
1.75
+1.16%
785,154
10/20/2026
1.79
1.86
1.73
1.73
-3.89%
687,095
10/19/2026
1.80
1.90
1.79
1.80
+4.05%
837,770
10/16/2026
1.89
1.90
1.73
1.73
-6.99%
1,127,658
10/15/2026
1.98
1.99
1.85
1.86
-6.53%
1,777,781
10/14/2026
2.10
2.11
1.96
1.99
-7.87%
1,299,002
10/13/2026
2.31
2.32
2.15
2.16
-7.30%
976,898
10/12/2026
2.43
2.43
2.31
2.33
-5.28%
728,182
10/09/2026
2.51
2.53
2.39
2.46
0.00%
520,874
10/08/2026
2.56
2.59
2.46
2.46
-5.02%
915,315
10/07/2026
2.55
2.61
2.53
2.59
0.00%
515,646
10/06/2026
2.57
2.62
2.53
2.59
+1.57%
570,224
10/05/2026
2.63
2.64
2.50
2.55
-3.77%
708,828
10/02/2026
2.64
2.69
2.59
2.65
+2.71%
518,008
10/01/2026
2.55
2.63
2.51
2.58
+1.98%
847,622
09/30/2026
2.49
2.58
2.49
2.53
+1.20%
505,053
09/29/2026
2.49
2.53
2.47
2.50
+2.04%
513,876
09/28/2026
2.41
2.50
2.40
2.45
+0.41%
492,852
09/25/2026
2.51
2.54
2.44
2.44
-2.40%
466,315
09/24/2026
2.40
2.54
2.40
2.50
+3.73%
791,283
09/23/2026
2.44
2.48
2.40
2.41
-1.23%
512,313
09/22/2026
2.42
2.49
2.42
2.44
+0.83%
798,851
09/21/2026
2.41
2.46
2.38
2.42
+2.11%
751,793
09/18/2026
2.42
2.45
2.34
2.37
-1.66%
585,333
09/17/2026
2.34
2.46
2.34
2.41
+5.70%
625,174
09/16/2026
2.34
2.34
2.25
2.28
-0.87%
479,614
09/15/2026
2.35
2.37
2.23
2.30
-3.36%
722,582
09/14/2026
2.33
2.43
2.32
2.38
0.00%
767,997
09/11/2026
2.41
2.44
2.36
2.38
+1.28%
753,212
09/10/2026
2.31
2.40
2.30
2.35
0.00%
339,724
09/09/2026
2.45
2.48
2.33
2.35
-6.00%
840,010
09/08/2026
2.54
2.57
2.48
2.50
-1.96%
745,423
09/04/2026
2.54
2.59
2.51
2.55
0.00%
508,807
09/03/2026
2.53
2.62
2.53
2.55
+2.41%
489,330
09/02/2026
2.47
2.51
2.44
2.49
+2.05%
631,848
09/01/2026
2.49
2.50
2.35
2.44
-3.17%
555,021
08/31/2026
2.57
2.61
2.50
2.52
-2.33%
565,448
08/28/2026
2.64
2.69
2.58
2.58
-3.01%
647,083
08/27/2026
2.70
2.75
2.63
2.66
-0.37%
795,412
08/26/2026
2.72
2.76
2.64
2.67
-1.84%
445,088
08/25/2026
2.63
2.79
2.61
2.72
+5.43%
942,958
08/24/2026
2.57
2.71
2.54
2.58
+0.78%
949,383
08/21/2026
2.66
2.73
2.55
2.56
-2.29%
1,041,583
08/20/2026
2.66
2.72
2.56
2.62
-1.13%
840,667
08/19/2026
2.55
2.66
2.52
2.65
+3.11%
992,843
08/18/2026
2.53
2.60
2.49
2.57
-1.91%
634,859
08/17/2026
2.63
2.65
2.50
2.62
-0.76%
970,630
08/14/2026
2.50
2.69
2.31
2.64
-11.11%
3,618,208
08/13/2026
2.98
3.16
2.95
2.97
0.00%
2,268,671
08/13/2026
-$0.47 Earnings
08/12/2026
2.89
2.99
2.85
2.97
+6.07%
1,162,282
08/11/2026
2.76
2.84
2.71
2.80
+2.19%
861,313
08/10/2026
2.90
2.94
2.71
2.74
-6.16%
1,320,431
08/07/2026
2.80
2.95
2.74
2.92
+5.80%
1,050,292
08/06/2026
2.75
2.85
2.67
2.76
+0.36%
539,547
08/05/2026
2.85
2.85
2.74
2.75
-2.14%
589,321
08/04/2026
2.80
2.92
2.75
2.81
+1.08%
1,226,091
08/03/2026
2.67
2.85
2.65
2.78
+4.91%
916,106
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