KULR Technology Group, Inc.
KULRAMEXTechnology● Active
$3.81
$-0.77(-16.81%)
Market Cap$176239799
P/E Ratio—
52W High$10.56
52W Low$1.94
KULR Technology Group, Inc.（KULR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
kulr · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$43.92
Dec 27, 2024
-91.3% from here
5-Year Low5Y
$0.8000
Feb 9, 2024
+376.3% from low
IPO Priceadj.
$14.00
Jul 19, 2018
-72.8% since IPO
1 Year Ago
$9.84
Jun 9, 2025
-61.3% in 1Y
5 Years Ago
$21.28
Jun 8, 2021
-82.1% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · KULR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $4.55 | $4.56 | $3.69 | $3.81 | $3.81 | 3.4M | -16.26% |
| Jun 4, 2026 | $4.40 | $4.79 | $4.35 | $4.58 | $4.58 | 2.1M | +4.09% |
| Jun 3, 2026 | $5.14 | $5.18 | $4.54 | $4.55 | $4.55 | 3.1M | -11.48% |
| Jun 2, 2026 | $4.55 | $5.43 | $4.53 | $5.23 | $5.23 | 5.5M | +14.95% |
| Jun 1, 2026 | $4.62 | $4.88 | $4.51 | $4.60 | $4.60 | 2.7M | -0.43% |
| May 29, 2026 | $4.84 | $4.87 | $4.44 | $4.78 | $4.78 | 3.4M | -1.24% |
| May 28, 2026 | $4.68 | $4.97 | $4.52 | $4.86 | $4.86 | 3.3M | +3.85% |
| May 27, 2026 | $4.54 | $5.09 | $4.26 | $4.72 | $4.72 | 4.3M | +3.96% |
| May 26, 2026 | $4.80 | $4.84 | $4.37 | $4.43 | $4.43 | 4.5M | -7.71% |
| May 22, 2026 | $3.78 | $4.74 | $3.78 | $4.61 | $4.61 | 6.4M | +21.96% |
| May 21, 2026 | $3.52 | $3.93 | $3.49 | $3.87 | $3.87 | 2.4M | +9.94% |
| May 20, 2026 | $3.72 | $3.76 | $3.43 | $3.62 | $3.62 | 2.1M | -2.69% |
| May 19, 2026 | $3.92 | $4.05 | $3.54 | $3.63 | $3.63 | 2.8M | -7.40% |
| May 18, 2026 | $3.92 | $4.30 | $3.77 | $3.92 | $3.92 | 5.9M | +0.00% |
| May 15, 2026 | $3.52 | $3.84 | $3.43 | $3.60 | $3.60 | 2.3M | +2.27% |
| May 14, 2026 | $4.20 | $4.29 | $3.72 | $3.81 | $3.81 | 5.6M | -9.29% |
| May 13, 2026 | $3.34 | $4.06 | $3.34 | $4.05 | $4.05 | 6.8M | +21.26% |
| May 12, 2026 | $3.28 | $3.33 | $3.00 | $3.19 | $3.19 | 2.0M | -2.74% |
| May 11, 2026 | $2.90 | $3.48 | $2.83 | $3.33 | $3.33 | 3.8M | +14.83% |
| May 8, 2026 | $2.75 | $2.93 | $2.72 | $2.89 | $2.89 | 1.2M | +5.09% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · KULR
Jan 1 → Dec 31 · 6 years2026+26.2%$3.02 → $3.81
+26.2%
2025-90.4%$30.88 → $2.96
-90.4%
2024+1768.4%$1.52 → $28.40
+1768.4%
2023-84.3%$9.44 → $1.48
-84.3%
2022-57.4%$22.56 → $9.60
-57.4%
2021+0.4%$22.00 → $22.08
+0.4%
Best Year2024 · +1768.4%
Worst Year2025 · -90.4%
Positive Years3 / 6
Avg Annual Return+260.5%
6Y Total Return-82.7%
6Y CAGR~-25.3% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$205.10+0.00%
Mkt Cap $4.97T
Apple Inc.
AAPL
$307.34+0.00%
Mkt Cap $4.51T
Microsoft Corporation
MSFT
$416.67+0.00%
Mkt Cap $3.10T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$415.17+0.00%
Mkt Cap $2.15T
Broadcom Inc.
AVGO
$385.73+0.00%
Mkt Cap $1.83T
Micron Technology, Inc.
MU
$864.01+0.00%
Mkt Cap $974.4B
Advanced Micro Devices, Inc.
AMD
$466.38+0.00%
Mkt Cap $760.5B
ASML Holding N.V.
ASML
$1,641.74+0.00%
Mkt Cap $632.8B
Oracle Corporation
ORCL
$213.41+0.00%
Mkt Cap $613.8B
Intel Corporation
INTC
$99.17+0.00%
Mkt Cap $498.4BWhat If You Invested in KULR?
If you invested $1,000 in KULR at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$272
Total Return-72.8%
CAGR~-15.0% / yr
Profit$-728
Based on Jul 19, 2018 · $14.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
KULR Technology Group, Inc.（KULR）所属板块为 Technology，主要交易场所为 AMEX。本页行情快照中的最近价为 $3.81。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
KULR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
KULR 历史股价FMP 日线复权 OHLCV