KULR Technology (KULR) went public on July 18, 2018, when it opened at a split-adjusted price of $0.0004.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2026 | $3.0200 | $4.3100 | $2.9800 | $4.0500 | 27,841,200 |
December 2025 | $3.1400 | $4.3600 | $2.9300 | $2.9600 | 38,213,277 |
November 2025 | $3.8000 | $3.8100 | $2.1500 | $3.2400 | 34,422,900 |
October 2025 | $4.1600 | $5.9993 | $3.7000 | $3.8300 | 67,340,420 |
September 2025 | $4.6300 | $5.0800 | $4.0100 | $4.1600 | 30,731,000 |
August 2025 | $5.3100 | $6.3000 | $4.5100 | $4.7000 | 40,904,600 |
July 2025 | $6.9700 | $7.9400 | $5.3700 | $5.4900 | 58,904,500 |
June 2025 | $9.3600 | $10.5600 | $4.8500 | $7.1300 | 74,467,629 |
May 2025 | $10.2400 | $14.2400 | $8.9600 | $9.3600 | 33,402,755 |
April 2025 | $10.4000 | $11.2800 | $8.4800 | $10.0000 | 23,909,093 |
March 2025 | $11.6800 | $14.8000 | $8.5600 | $10.5600 | 36,003,592 |
February 2025 | $14.9600 | $21.1200 | $10.0800 | $10.8800 | 35,241,941 |
January 2025 | $30.8800 | $31.8400 | $14.4800 | $16.6400 | 64,024,781 |
December 2024 | $13.0400 | $43.9200 | $7.6800 | $28.4000 | 140,698,317 |
November 2024 | $2.2400 | $9.6000 | $2.1600 | $9.2800 | 106,828,679 |
October 2024 | $2.2400 | $2.7200 | $2.1600 | $2.2400 | 5,887,631 |
September 2024 | $2.0800 | $2.4800 | $1.7600 | $2.2400 | 4,397,879 |
August 2024 | $2.3200 | $2.3200 | $1.6000 | $2.0800 | 6,546,744 |
July 2024 | $3.1200 | $3.2800 | $2.1600 | $2.2400 | 3,888,120 |
June 2024 | $2.6400 | $3.5200 | $2.0000 | $3.2000 | 6,507,018 |
May 2024 | $3.9200 | $4.0000 | $2.3200 | $2.6400 | 11,216,856 |
April 2024 | $3.2000 | $7.2000 | $2.8000 | $3.8400 | 42,947,717 |
March 2024 | $1.2800 | $3.7600 | $1.0400 | $3.0400 | 45,438,604 |
February 2024 | $1.4400 | $1.5200 | $0.8000 | $1.2000 | 5,404,118 |
January 2024 | $1.5200 | $1.7600 | $1.3600 | $1.4400 | 3,589,303 |
