MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KULR — KULR Technology Group, Inc.
NYSE AmericanKULR Technology Group, Inc.
$2.55
-0.10(-3.77%)
- O
- 2.63
- H
- 2.64
- L
- 2.50
- V
- 706.97K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$2.55
Period Return-74.29%
Period High$14.24
Period Low$1.94
Avg Daily Volume1.92M
Total Trading Days365
KULR — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $2.63 | $2.64 | $2.50 | $2.55 | $-0.10 | -3.77% | 706,971 | $2.55 | $2.50 $2.64 |
| Oct 2, 2026 | $2.64 | $2.69 | $2.59 | $2.65 | +$0.07 | +2.71% | 518,018 | $2.63 | $2.59 $2.69 |
| Oct 1, 2026 | $2.55 | $2.63 | $2.51 | $2.58 | +$0.05 | +1.98% | 848,025 | $2.57 | $2.51 $2.63 |
| Sep 30, 2026 | $2.49 | $2.58 | $2.49 | $2.53 | +$0.03 | +1.20% | 505,054 | $2.54 | $2.49 $2.58 |
| Sep 29, 2026 | $2.49 | $2.53 | $2.47 | $2.50 | +$0.05 | +2.04% | 513,877 | $2.49 | $2.47 $2.53 |
| Sep 28, 2026 | $2.41 | $2.50 | $2.40 | $2.45 | +$0.01 | +0.41% | 493,152 | $2.45 | $2.40 $2.50 |
| Sep 25, 2026 | $2.51 | $2.54 | $2.44 | $2.44 | $-0.06 | -2.40% | 466,326 | $2.49 | $2.44 $2.54 |
| Sep 24, 2026 | $2.40 | $2.54 | $2.40 | $2.50 | +$0.09 | +3.73% | 791,283 | $2.47 | $2.40 $2.54 |
| Sep 23, 2026 | $2.44 | $2.48 | $2.40 | $2.41 | $-0.03 | -1.23% | 512,455 | $2.44 | $2.40 $2.48 |
| Sep 22, 2026 | $2.42 | $2.49 | $2.42 | $2.44 | +$0.02 | +0.83% | 798,852 | $2.45 | $2.42 $2.49 |
| Sep 21, 2026 | $2.41 | $2.46 | $2.38 | $2.42 | +$0.05 | +2.11% | 751,793 | $2.43 | $2.38 $2.46 |
| Sep 18, 2026 | $2.42 | $2.45 | $2.34 | $2.37 | $-0.04 | -1.66% | 585,333 | $2.37 | $2.34 $2.45 |
| Sep 17, 2026 | $2.34 | $2.46 | $2.34 | $2.41 | +$0.13 | +5.70% | 625,174 | $2.42 | $2.34 $2.46 |
| Sep 16, 2026 | $2.34 | $2.34 | $2.25 | $2.28 | $-0.02 | -0.87% | 479,614 | $2.29 | $2.25 $2.34 |
| Sep 15, 2026 | $2.35 | $2.37 | $2.23 | $2.30 | $-0.08 | -3.36% | 721,202 | $2.29 | $2.23 $2.37 |
| Sep 14, 2026 | $2.33 | $2.43 | $2.32 | $2.38 | +$0.00 | +0.00% | 764,425 | $2.39 | $2.32 $2.43 |
| Sep 11, 2026 | $2.41 | $2.44 | $2.36 | $2.38 | +$0.03 | +1.28% | 753,212 | $2.39 | $2.36 $2.44 |
| Sep 10, 2026 | $2.31 | $2.40 | $2.30 | $2.35 | +$0.00 | +0.00% | 339,725 | $2.35 | $2.30 $2.40 |
| Sep 9, 2026 | $2.45 | $2.48 | $2.33 | $2.35 | $-0.15 | -6.00% | 840,011 | $2.40 | $2.33 $2.48 |
| Sep 8, 2026 | $2.54 | $2.57 | $2.48 | $2.50 | $-0.05 | -1.96% | 745,424 | $2.52 | $2.48 $2.57 |
| Sep 4, 2026 | $2.54 | $2.59 | $2.51 | $2.55 | +$0.00 | +0.00% | 508,808 | $2.55 | $2.51 $2.59 |
| Sep 3, 2026 | $2.53 | $2.62 | $2.53 | $2.55 | +$0.06 | +2.41% | 489,330 | $2.56 | $2.53 $2.62 |
| Sep 2, 2026 | $2.47 | $2.51 | $2.44 | $2.49 | +$0.05 | +2.05% | 629,230 | $2.48 | $2.44 $2.51 |
| Sep 1, 2026 | $2.49 | $2.50 | $2.35 | $2.44 | $-0.08 | -3.17% | 555,021 | $2.43 | $2.35 $2.50 |
| Aug 31, 2026 | $2.57 | $2.61 | $2.50 | $2.52 | $-0.06 | -2.33% | 565,448 | $2.54 | $2.50 $2.61 |
| Aug 28, 2026 | $2.64 | $2.69 | $2.58 | $2.58 | $-0.08 | -3.01% | 647,083 | $2.62 | $2.58 $2.69 |
| Aug 27, 2026 | $2.70 | $2.75 | $2.63 | $2.66 | $-0.01 | -0.37% | 795,413 | $2.68 | $2.63 $2.75 |
| Aug 26, 2026 | $2.72 | $2.76 | $2.64 | $2.67 | $-0.05 | -1.84% | 445,088 | $2.69 | $2.64 $2.76 |
| Aug 25, 2026 | $2.63 | $2.79 | $2.61 | $2.72 | +$0.14 | +5.43% | 942,958 | $2.71 | $2.61 $2.79 |
| Aug 24, 2026 | $2.57 | $2.71 | $2.54 | $2.58 | +$0.02 | +0.78% | 949,384 | $2.63 | $2.54 $2.71 |