KORE Group Holdings, Inc. (KORE)
NYSE: KORE · Real-Time Price · USD
2.490
-0.020 (-0.80%)
At close: Mar 28, 2025, 4:00 PM
2.499
+0.009 (0.36%)
After-hours: Mar 28, 2025, 7:00 PM EDT
KORE Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.52 | 2.60 | 2.46 | 2.49 | 2.49 | -0.80% | 20,908 |
| Mar 27, 2025 | 2.49 | 2.60 | 2.49 | 2.51 | 2.51 | -1.95% | 3,026 |
| Mar 26, 2025 | 2.57 | 2.57 | 2.40 | 2.56 | 2.56 | 2.40% | 7,513 |
| Mar 25, 2025 | 2.50 | 2.60 | 2.45 | 2.50 | 2.50 | -3.47% | 8,961 |
| Mar 24, 2025 | 2.53 | 2.61 | 2.44 | 2.59 | 2.59 | 0.39% | 4,999 |
| Mar 21, 2025 | 2.59 | 2.59 | 2.43 | 2.58 | 2.58 | 3.20% | 7,710 |
| Mar 20, 2025 | 2.41 | 2.50 | 2.38 | 2.50 | 2.50 | - | 1,525 |
| Mar 19, 2025 | 2.41 | 2.60 | 2.39 | 2.50 | 2.50 | 1.21% | 12,396 |
| Mar 18, 2025 | 2.57 | 2.57 | 2.38 | 2.47 | 2.47 | -2.37% | 11,779 |
| Mar 17, 2025 | 2.50 | 2.59 | 2.40 | 2.53 | 2.53 | 1.20% | 23,911 |
| Mar 14, 2025 | 2.39 | 2.50 | 2.28 | 2.50 | 2.50 | 2.88% | 18,571 |
| Mar 13, 2025 | 2.49 | 2.49 | 2.36 | 2.43 | 2.43 | -0.41% | 3,952 |
| Mar 12, 2025 | 2.45 | 2.56 | 2.37 | 2.44 | 2.44 | -0.41% | 4,945 |
| Mar 11, 2025 | 2.56 | 2.59 | 2.34 | 2.45 | 2.45 | -1.61% | 8,872 |
| Mar 10, 2025 | 2.43 | 2.58 | 2.31 | 2.49 | 2.49 | -0.80% | 6,530 |
| Mar 7, 2025 | 2.54 | 2.58 | 2.45 | 2.51 | 2.51 | 0.40% | 4,728 |
| Mar 6, 2025 | 2.50 | 2.50 | 2.40 | 2.50 | 2.50 | 3.73% | 14,768 |
| Mar 5, 2025 | 2.55 | 2.55 | 2.40 | 2.41 | 2.41 | -3.21% | 4,658 |
| Mar 4, 2025 | 2.37 | 2.60 | 2.30 | 2.49 | 2.49 | 2.05% | 23,067 |
| Mar 3, 2025 | 2.45 | 2.52 | 2.34 | 2.44 | 2.44 | -2.40% | 21,475 |
| Feb 28, 2025 | 2.43 | 2.50 | 2.27 | 2.50 | 2.50 | 2.67% | 23,044 |
| Feb 27, 2025 | 2.35 | 2.45 | 2.24 | 2.44 | 2.44 | 5.05% | 8,730 |
| Feb 26, 2025 | 2.31 | 2.38 | 2.23 | 2.32 | 2.32 | 0.35% | 12,784 |
| Feb 25, 2025 | 2.41 | 2.42 | 2.30 | 2.31 | 2.31 | -5.33% | 25,721 |
| Feb 24, 2025 | 2.37 | 2.49 | 2.35 | 2.44 | 2.44 | 1.24% | 47,443 |
| Feb 21, 2025 | 2.56 | 2.56 | 2.40 | 2.41 | 2.41 | -2.43% | 11,555 |
| Feb 20, 2025 | 2.50 | 2.55 | 2.40 | 2.47 | 2.47 | 1.23% | 7,137 |
| Feb 19, 2025 | 2.50 | 2.65 | 2.35 | 2.44 | 2.44 | -5.79% | 30,191 |
| Feb 18, 2025 | 2.46 | 2.67 | 2.43 | 2.59 | 2.59 | 4.86% | 42,616 |
| Feb 14, 2025 | 2.68 | 2.68 | 2.33 | 2.47 | 2.47 | -6.79% | 39,548 |
| Feb 13, 2025 | 2.61 | 2.79 | 2.53 | 2.65 | 2.65 | 3.11% | 44,613 |
| Feb 12, 2025 | 2.44 | 2.59 | 2.34 | 2.57 | 2.57 | 2.80% | 34,965 |
| Feb 11, 2025 | 2.55 | 2.55 | 2.45 | 2.50 | 2.50 | -2.72% | 20,188 |
| Feb 10, 2025 | 2.55 | 2.64 | 2.47 | 2.57 | 2.57 | 0.78% | 55,730 |
| Feb 7, 2025 | 2.55 | 2.60 | 2.50 | 2.55 | 2.55 | -0.39% | 17,237 |
| Feb 6, 2025 | 2.69 | 2.69 | 2.50 | 2.56 | 2.56 | -2.29% | 17,175 |
| Feb 5, 2025 | 2.34 | 2.70 | 2.34 | 2.62 | 2.62 | 14.41% | 44,835 |
| Feb 4, 2025 | 2.33 | 2.40 | 2.22 | 2.29 | 2.29 | -3.38% | 24,713 |
| Feb 3, 2025 | 2.30 | 2.39 | 2.16 | 2.37 | 2.37 | 3.49% | 43,005 |
| Jan 31, 2025 | 2.52 | 2.52 | 2.21 | 2.29 | 2.29 | -9.13% | 37,076 |
| Jan 30, 2025 | 2.37 | 2.52 | 2.22 | 2.52 | 2.52 | 11.01% | 55,054 |
| Jan 29, 2025 | 2.31 | 2.36 | 2.05 | 2.27 | 2.27 | -4.22% | 28,082 |
| Jan 28, 2025 | 2.25 | 2.44 | 2.25 | 2.37 | 2.37 | 3.95% | 15,685 |
| Jan 27, 2025 | 2.36 | 2.65 | 2.25 | 2.28 | 2.28 | -2.56% | 69,155 |
| Jan 24, 2025 | 2.33 | 2.85 | 2.19 | 2.34 | 2.34 | 2.63% | 258,457 |
| Jan 23, 2025 | 2.18 | 2.32 | 2.16 | 2.28 | 2.28 | 1.79% | 80,064 |
| Jan 22, 2025 | 2.23 | 2.31 | 2.07 | 2.24 | 2.24 | 0.45% | 77,208 |
| Jan 21, 2025 | 2.06 | 2.23 | 1.95 | 2.23 | 2.23 | 10.40% | 133,448 |
| Jan 17, 2025 | 2.10 | 2.14 | 1.96 | 2.02 | 2.02 | -4.27% | 101,725 |
| Jan 16, 2025 | 1.98 | 2.13 | 1.87 | 2.11 | 2.11 | 6.57% | 52,384 |