KULR Technology Group Stock Price History
NYSE: KULRTechnologyElectrical ProductsUSD
2.460.00 (0.00%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
KULR price history at a glance
The price history for KULR Technology Group (KULR) on this page begins on July 16, 2018, when the stock closed at $14.96; it most recently closed at $2.46 on October 5, 2026. The highest price in this record is $43.92, reached on December 23, 2024; the latest close is 94.4% below that peak. Across the 7 complete calendar years in the table, KULR finished higher in 2 and lower in 5. Its best year was 2024 (+1647.4%) and its worst was 2025 (-88.0%).
Over roughly 8 years the share price changed -83.6%, a -19.7% compound annual price return (excluding dividends). In the last 12 months alone, KULR has lost 52.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $43.92
- Date of high
- Dec 23, 2024
- Low since 2018
- $0.80
- Date of low
- Feb 5, 2024
- 52-week high
- $5.51
- 52-week low
- $1.94
- Last close
- $2.46
KULR returns
1 week
-7.17%
1 month
+4.68%
3 months
-23.60%
6 months
+13.89%
Year to date
-16.89%
1 year
-52.87%
3 years
-21.15%
5 years
-85.22%
KULR price return, excluding dividends.
KULR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.46 | -23.13% |
| 2025 | 3.20 | -87.95% |
| 2024 | 26.56 | +1647.37% |
| 2023 | 1.52 | -84.17% |
| 2022 | 9.60 | -56.52% |
| 2021 | 22.08 | +87.76% |
| 2020 | 11.76 | -2.00% |
| 2019 | 12.00 | -42.31% |
| 2018* | 20.80 | +39.04% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
KULR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.51 | 2.53 | 2.39 | 2.46 | 0.00% | |
| 2.56 | 2.59 | 2.46 | 2.46 | -5.02% | |
| 2.55 | 2.61 | 2.53 | 2.59 | 0.00% | |
| 2.57 | 2.62 | 2.53 | 2.59 | +1.57% | |
| 2.63 | 2.64 | 2.50 | 2.55 | -3.77% | |
| 2.64 | 2.69 | 2.59 | 2.65 | +2.71% | |
| 2.55 | 2.63 | 2.51 | 2.58 | +1.98% | |
| 2.49 | 2.58 | 2.49 | 2.53 | +1.20% | |
| 2.49 | 2.53 | 2.47 | 2.50 | +2.04% | |
| 2.41 | 2.50 | 2.40 | 2.45 | +0.41% | |
| 2.51 | 2.54 | 2.44 | 2.44 | -2.40% | |
| 2.40 | 2.54 | 2.40 | 2.50 | +3.73% | |
| 2.44 | 2.48 | 2.40 | 2.41 | -1.23% | |
| 2.42 | 2.49 | 2.42 | 2.44 | +0.83% | |
| 2.41 | 2.46 | 2.38 | 2.42 | +2.11% | |
| 2.42 | 2.45 | 2.34 | 2.37 | -1.66% | |
| 2.34 | 2.46 | 2.34 | 2.41 | +5.70% | |
| 2.34 | 2.34 | 2.25 | 2.28 | -0.87% | |
| 2.35 | 2.37 | 2.23 | 2.30 | -3.36% | |
| 2.33 | 2.43 | 2.32 | 2.38 | 0.00% | |
| 2.41 | 2.44 | 2.36 | 2.38 | +1.28% | |
| 2.31 | 2.40 | 2.30 | 2.35 | 0.00% | |
| 2.45 | 2.48 | 2.33 | 2.35 | -6.00% | |
| 2.54 | 2.57 | 2.48 | 2.50 | -1.96% | |
| 2.54 | 2.59 | 2.51 | 2.55 | 0.00% | |
| 2.53 | 2.62 | 2.53 | 2.55 | +2.41% | |
| 2.47 | 2.51 | 2.44 | 2.49 | +2.05% | |
| 2.49 | 2.50 | 2.35 | 2.44 | -3.17% | |
| 2.57 | 2.61 | 2.50 | 2.52 | -2.33% | |
| 2.64 | 2.69 | 2.58 | 2.58 | -3.01% | |
| 2.70 | 2.75 | 2.63 | 2.66 | -0.37% | |
| 2.72 | 2.76 | 2.64 | 2.67 | -1.84% | |
| 2.63 | 2.79 | 2.61 | 2.72 | +5.43% | |
| 2.57 | 2.71 | 2.54 | 2.58 | +0.78% | |
| 2.66 | 2.73 | 2.55 | 2.56 | -2.29% | |
| 2.66 | 2.72 | 2.56 | 2.62 | -1.13% | |
| 2.55 | 2.66 | 2.52 | 2.65 | +3.11% | |
| 2.53 | 2.60 | 2.49 | 2.57 | -1.91% | |
| 2.63 | 2.65 | 2.50 | 2.62 | -0.76% | |
| 2.50 | 2.69 | 2.31 | 2.64 | -11.11% | |
| 2.98 | 3.16 | 2.95 | 2.97 | 0.00% | |
| 2.89 | 2.99 | 2.85 | 2.97 | +6.07% | |
| 2.76 | 2.84 | 2.71 | 2.80 | +2.19% | |
| 2.90 | 2.94 | 2.71 | 2.74 | -6.16% | |
| 2.80 | 2.95 | 2.74 | 2.92 | +5.80% | |
| 2.75 | 2.85 | 2.67 | 2.76 | +0.36% | |
| 2.85 | 2.85 | 2.74 | 2.75 | -2.14% | |
| 2.80 | 2.92 | 2.75 | 2.81 | +1.08% | |
| 2.67 | 2.85 | 2.65 | 2.78 | +4.91% | |
| 2.66 | 2.74 | 2.59 | 2.65 | +2.32% | |
| 2.44 | 2.65 | 2.44 | 2.59 | +7.02% | |
| 2.52 | 2.55 | 2.35 | 2.42 | -4.35% | |
| 2.59 | 2.62 | 2.46 | 2.53 | -3.80% | |
| 2.59 | 2.65 | 2.53 | 2.63 | +4.37% | |
| 2.79 | 2.82 | 2.49 | 2.52 | -9.03% | |
| 2.89 | 3.05 | 2.75 | 2.77 | -5.14% | |
| 2.89 | 3.14 | 2.89 | 2.92 | -0.68% | |
| 2.81 | 2.95 | 2.79 | 2.94 | +6.52% | |
| 2.63 | 2.82 | 2.61 | 2.76 | +4.94% | |
| 2.57 | 2.71 | 2.50 | 2.63 | +0.38% | |
| 2.87 | 2.87 | 2.59 | 2.62 | -9.03% | |
| 3.00 | 3.07 | 2.80 | 2.88 | -1.71% | |
| 3.00 | 3.06 | 2.92 | 2.93 | -1.01% | |
| 3.17 | 3.25 | 2.92 | 2.96 | -8.07% | |
| 3.36 | 3.40 | 3.18 | 3.22 | -1.83% | |
| 3.28 | 3.38 | 3.17 | 3.28 | +3.80% | |
| 3.46 | 3.48 | 3.16 | 3.16 | -9.97% | |
| 3.89 | 3.92 | 3.50 | 3.51 | -10.46% | |
| 3.86 | 4.12 | 3.82 | 3.92 | +1.82% | |
| 3.94 | 4.24 | 3.72 | 3.85 | -0.52% | |
| 3.75 | 4.20 | 3.75 | 3.87 | +1.57% | |
| 3.93 | 4.20 | 3.75 | 3.81 | -4.51% | |
| 3.70 | 4.09 | 3.55 | 3.99 | +11.14% | |
| 3.69 | 3.80 | 3.48 | 3.59 | -4.01% | |
| 3.73 | 3.80 | 3.61 | 3.74 | +1.36% | |
| 3.91 | 3.91 | 3.50 | 3.69 | -4.40% | |
| 3.77 | 4.14 | 3.74 | 3.86 | -3.26% | |
| 3.91 | 4.03 | 3.73 | 3.99 | +0.76% | |
| 3.67 | 3.97 | 3.59 | 3.96 | +11.55% | |
| 3.71 | 3.82 | 3.55 | 3.55 | -3.27% | |
| 4.01 | 4.02 | 3.67 | 3.67 | -9.61% | |
| 3.99 | 4.25 | 3.99 | 4.06 | +7.12% | |
| 3.85 | 3.98 | 3.68 | 3.79 | -0.79% | |
| 3.59 | 3.87 | 3.56 | 3.82 | +8.52% | |
| 3.63 | 3.79 | 3.52 | 3.52 | -4.86% | |
| 3.73 | 3.93 | 3.49 | 3.70 | -0.80% | |
| 3.99 | 4.07 | 3.70 | 3.73 | -2.10% | |
| 4.55 | 4.56 | 3.69 | 3.81 | -16.81% | |
| 4.40 | 4.79 | 4.35 | 4.58 | +0.66% | |
| 5.14 | 5.18 | 4.54 | 4.55 | -13.00% | |
| 4.55 | 5.43 | 4.53 | 5.23 | +13.70% | |
| 4.62 | 4.88 | 4.51 | 4.60 | -3.77% | |
| 4.84 | 4.87 | 4.44 | 4.78 | -1.65% | |
| 4.68 | 4.97 | 4.52 | 4.86 | +2.97% | |
| 4.54 | 5.09 | 4.26 | 4.72 | +6.55% | |
| 4.80 | 4.84 | 4.37 | 4.43 | -3.90% | |
| 3.78 | 4.74 | 3.78 | 4.61 | +19.12% | |
| 3.52 | 3.93 | 3.49 | 3.87 | +6.91% | |
| 3.72 | 3.76 | 3.43 | 3.62 | -0.28% | |
| 3.92 | 4.05 | 3.54 | 3.63 | -7.40% | |
| 3.92 | 4.30 | 3.77 | 3.92 | +8.89% | |
| 3.52 | 3.84 | 3.43 | 3.60 | -5.51% | |
| 4.20 | 4.29 | 3.72 | 3.81 | -5.93% | |
| 3.34 | 4.06 | 3.34 | 4.05 | +26.96% | |
| 3.28 | 3.33 | 3.00 | 3.19 | -4.20% | |
| 2.90 | 3.48 | 2.83 | 3.33 | +15.22% | |
| 2.75 | 2.93 | 2.72 | 2.89 | +5.86% | |
| 2.82 | 2.83 | 2.70 | 2.73 | -4.21% | |
| 2.82 | 2.90 | 2.70 | 2.85 | +2.15% | |
| 2.86 | 2.86 | 2.66 | 2.79 | -1.06% | |
| 2.67 | 2.94 | 2.62 | 2.82 | +5.22% | |
| 2.62 | 2.74 | 2.54 | 2.68 | +3.88% | |
| 2.42 | 2.75 | 2.42 | 2.58 | +7.05% | |
| 2.46 | 2.59 | 2.37 | 2.41 | -0.82% | |
| 2.40 | 2.43 | 2.32 | 2.43 | +0.41% | |
| 2.42 | 2.48 | 2.35 | 2.42 | +0.41% | |
| 2.50 | 2.52 | 2.40 | 2.41 | -2.43% | |
| 2.71 | 2.74 | 2.42 | 2.47 | -9.19% | |
| 2.67 | 2.87 | 2.66 | 2.72 | +5.43% | |
| 2.60 | 2.79 | 2.56 | 2.58 | -0.77% | |
| 2.48 | 2.61 | 2.44 | 2.60 | +1.56% | |
| 2.56 | 2.68 | 2.52 | 2.56 | +2.81% | |
| 2.59 | 2.59 | 2.39 | 2.49 | -5.68% | |
| 2.38 | 2.66 | 2.37 | 2.64 | +11.39% | |
| 2.38 | 2.47 | 2.31 | 2.37 | +1.72% | |
| 2.14 | 2.36 | 2.10 | 2.33 | +7.87% | |
| 2.13 | 2.21 | 2.11 | 2.16 | +2.86% | |
| 2.27 | 2.27 | 2.08 | 2.10 | -7.49% | |
| 2.30 | 2.37 | 2.21 | 2.27 | +5.58% | |
| 2.19 | 2.28 | 2.08 | 2.15 | -1.83% | |
| 2.10 | 2.30 | 2.10 | 2.19 | +3.79% | |
| 1.95 | 2.13 | 1.94 | 2.11 | +4.46% | |
| 2.08 | 2.20 | 1.96 | 2.02 | -14.77% | |
| 2.24 | 2.44 | 2.21 | 2.37 | +9.22% | |
| 2.28 | 2.28 | 2.10 | 2.17 | -3.13% | |
| 2.35 | 2.40 | 2.23 | 2.24 | -8.20% | |
| 2.47 | 2.67 | 2.41 | 2.44 | -2.01% | |
| 2.51 | 2.54 | 2.39 | 2.49 | +1.63% | |
| 2.48 | 2.51 | 2.40 | 2.45 | -2.00% | |
| 2.53 | 2.56 | 2.44 | 2.50 | +0.40% | |
| 2.53 | 2.56 | 2.41 | 2.49 | -1.97% | |
| 2.52 | 2.58 | 2.45 | 2.54 | -2.31% | |
| 2.69 | 2.69 | 2.57 | 2.60 | -4.41% | |
| 2.78 | 2.78 | 2.64 | 2.72 | -2.16% | |
| 2.84 | 2.85 | 2.74 | 2.78 | +0.72% | |
| 2.85 | 2.92 | 2.72 | 2.76 | -2.13% | |
| 2.82 | 2.91 | 2.76 | 2.82 | 0.00% | |
| 2.81 | 2.93 | 2.78 | 2.82 | -0.70% | |
| 2.90 | 2.95 | 2.81 | 2.84 | -1.39% | |
| 2.75 | 2.93 | 2.72 | 2.88 | +2.13% | |
| 2.86 | 3.00 | 2.81 | 2.82 | -6.31% | |
| 3.01 | 3.10 | 2.88 | 3.01 | -0.99% | |
| 2.90 | 3.19 | 2.86 | 3.04 | +7.42% | |
| 2.78 | 2.91 | 2.74 | 2.83 | -3.08% | |
| 2.77 | 2.98 | 2.73 | 2.92 | +3.91% | |
| 2.84 | 2.86 | 2.76 | 2.81 | -4.10% | |
| 2.92 | 2.98 | 2.83 | 2.93 | 0.00% | |
| 3.00 | 3.04 | 2.90 | 2.93 | +0.69% | |
| 2.75 | 3.00 | 2.71 | 2.91 | +5.05% | |
| 2.90 | 2.90 | 2.72 | 2.77 | -6.73% | |
| 2.99 | 3.13 | 2.94 | 2.97 | -1.66% | |
| 2.96 | 3.04 | 2.83 | 3.02 | +1.34% | |
| 2.89 | 3.12 | 2.80 | 2.98 | +4.20% | |
| 2.78 | 2.90 | 2.70 | 2.86 | +1.78% | |
| 2.68 | 2.90 | 2.67 | 2.81 | +5.64% | |
| 2.87 | 2.87 | 2.62 | 2.66 | -6.34% | |
| 2.90 | 2.93 | 2.71 | 2.84 | -0.35% | |
| 3.16 | 3.16 | 2.84 | 2.85 | -10.66% | |
| 2.96 | 3.25 | 2.86 | 3.19 | +8.87% | |
| 2.84 | 2.99 | 2.78 | 2.93 | +8.92% | |
| 2.88 | 2.94 | 2.63 | 2.69 | -12.66% | |
| 3.35 | 3.36 | 2.98 | 3.08 | -8.33% | |
| 3.54 | 3.57 | 3.24 | 3.36 | -5.08% | |
| 3.45 | 3.67 | 3.43 | 3.54 | -0.56% | |
| 3.75 | 3.80 | 3.50 | 3.56 | -8.48% | |
| 3.92 | 4.03 | 3.70 | 3.89 | 0.00% | |
| 4.05 | 4.05 | 3.80 | 3.89 | -3.23% | |
| 3.71 | 4.08 | 3.66 | 4.02 | +8.94% | |
| 4.05 | 4.10 | 3.66 | 3.69 | -8.89% | |
| 4.38 | 4.40 | 3.98 | 4.05 | -6.90% | |
| 4.10 | 4.42 | 3.93 | 4.35 | +8.75% | |
| 3.86 | 4.05 | 3.57 | 4.00 | +5.54% | |
| 3.91 | 4.06 | 3.73 | 3.79 | -9.33% | |
| 4.03 | 4.40 | 4.00 | 4.18 | +5.03% | |
| 4.10 | 4.58 | 3.94 | 3.98 | -1.73% | |
| 4.00 | 4.31 | 3.68 | 4.05 | +17.39% | |
| 3.45 | 3.58 | 3.35 | 3.45 | +0.29% | |
| 3.25 | 3.55 | 3.20 | 3.44 | +2.99% | |
| 3.45 | 3.45 | 3.27 | 3.34 | -1.47% | |
| 3.41 | 3.50 | 3.32 | 3.39 | -0.29% | |
| 3.53 | 3.55 | 3.38 | 3.40 | -4.49% | |
| 3.57 | 3.57 | 3.37 | 3.56 | +0.28% | |
| 3.31 | 3.69 | 3.31 | 3.55 | +10.94% | |
| 3.02 | 3.23 | 2.98 | 3.20 | +8.11% | |
| 3.06 | 3.12 | 2.93 | 2.96 | -2.95% | |
| 3.10 | 3.17 | 3.01 | 3.05 | -3.17% | |
| 3.32 | 3.36 | 3.12 | 3.15 | -7.89% | |
| 3.52 | 3.57 | 3.36 | 3.42 | -4.20% | |
| 3.56 | 3.66 | 3.45 | 3.57 | +0.28% | |
| 3.65 | 3.65 | 3.40 | 3.56 | -5.07% | |
| 3.30 | 3.91 | 3.29 | 3.75 | +18.30% | |
| 3.01 | 3.27 | 3.01 | 3.17 | +6.38% | |
| 3.11 | 3.15 | 2.98 | 2.98 | -0.67% | |
| 3.38 | 3.68 | 2.96 | 3.00 | -8.81% | |
| 3.31 | 3.48 | 3.22 | 3.29 | -1.50% | |
| 3.84 | 3.87 | 3.32 | 3.34 | -12.11% | |
| 3.90 | 4.36 | 3.78 | 3.80 | -2.31% | |
| 3.90 | 3.95 | 3.70 | 3.89 | -2.02% | |
| 3.93 | 4.04 | 3.73 | 3.97 | 0.00% | |
| 3.86 | 4.15 | 3.80 | 3.97 | +2.58% | |
| 3.94 | 3.96 | 3.80 | 3.87 | -1.53% | |
| 3.95 | 3.95 | 3.78 | 3.93 | -0.51% | |
| 3.40 | 4.00 | 3.37 | 3.95 | +13.83% | |
| 3.18 | 3.50 | 3.08 | 3.47 | +9.46% | |
| 3.06 | 3.27 | 3.01 | 3.17 | +4.97% | |
| 3.14 | 3.18 | 2.95 | 3.02 | -6.79% | |
| 2.93 | 3.28 | 2.85 | 3.24 | +15.30% | |
| 2.62 | 2.89 | 2.60 | 2.81 | +10.63% | |
| 2.43 | 2.57 | 2.33 | 2.54 | +5.39% | |
| 2.33 | 2.43 | 2.28 | 2.41 | +5.24% | |
| 2.27 | 2.33 | 2.15 | 2.29 | +0.44% | |
| 2.58 | 2.60 | 2.25 | 2.28 | -8.06% | |
| 2.47 | 2.63 | 2.40 | 2.48 | -8.15% | |
| 2.50 | 2.76 | 2.50 | 2.70 | +6.30% | |
| 2.63 | 2.65 | 2.50 | 2.54 | -4.51% | |
| 2.69 | 2.76 | 2.63 | 2.66 | -3.97% | |
| 2.94 | 2.97 | 2.74 | 2.77 | -7.05% | |
| 3.00 | 3.08 | 2.94 | 2.98 | -0.33% | |
| 3.03 | 3.06 | 2.94 | 2.99 | -0.99% | |
| 3.25 | 3.30 | 3.00 | 3.02 | -3.82% | |
| 2.93 | 3.14 | 2.85 | 3.14 | +3.63% | |
| 3.25 | 3.27 | 2.97 | 3.03 | -8.18% | |
| 3.30 | 3.34 | 3.24 | 3.30 | 0.00% | |
| 3.38 | 3.47 | 3.27 | 3.30 | -6.25% | |
| 3.80 | 3.81 | 3.51 | 3.52 | -8.09% | |
| 3.71 | 3.86 | 3.70 | 3.83 | +2.41% | |
| 3.80 | 3.86 | 3.70 | 3.74 | -4.10% | |
| 3.84 | 4.02 | 3.77 | 3.90 | +1.56% | |
| 4.07 | 4.13 | 3.84 | 3.84 | -6.11% | |
| 4.26 | 4.29 | 4.06 | 4.09 | -2.15% | |
| 4.20 | 4.35 | 4.14 | 4.18 | +1.21% | |
| 4.06 | 4.15 | 4.00 | 4.13 | +1.98% | |
| 4.10 | 4.15 | 3.88 | 4.05 | -2.64% | |
| 4.36 | 4.40 | 4.13 | 4.16 | -5.45% | |
| 4.37 | 4.45 | 4.27 | 4.40 | +3.77% | |
| 4.47 | 4.52 | 4.22 | 4.24 | -5.57% | |
| 5.11 | 5.18 | 4.45 | 4.49 | -11.79% | |
| 5.28 | 5.51 | 4.93 | 5.09 | -1.74% | |
| 5.20 | 5.41 | 4.91 | 5.18 | -2.26% | |
| 4.88 | 5.42 | 4.88 | 5.30 | +11.34% | |
| 5.30 | 5.64 | 4.73 | 4.76 | -8.81% | |
| 5.03 | 5.50 | 4.96 | 5.22 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the KULR chart for longer ranges.