KORE Group Holdings, Inc. (KORE)
NYSE: KORE · Real-Time Price · USD
3.411
-0.139 (-3.92%)
Oct 30, 2025, 3:10 PM EDT - Market open
KORE Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 3.61 | 3.61 | 3.40 | 3.45 | - | -2.82% | 19,272 |
| Oct 29, 2025 | 3.81 | 3.81 | 3.18 | 3.55 | 3.55 | -6.82% | 42,514 |
| Oct 28, 2025 | 3.71 | 3.83 | 3.57 | 3.81 | 3.81 | 2.70% | 38,235 |
| Oct 27, 2025 | 3.58 | 3.72 | 3.49 | 3.71 | 3.71 | 7.54% | 62,450 |
| Oct 24, 2025 | 3.09 | 3.53 | 2.99 | 3.45 | 3.45 | 12.01% | 92,404 |
| Oct 23, 2025 | 3.02 | 3.08 | 3.02 | 3.08 | 3.08 | 0.33% | 4,322 |
| Oct 22, 2025 | 3.08 | 3.17 | 2.99 | 3.07 | 3.07 | - | 42,991 |
| Oct 21, 2025 | 3.07 | 3.09 | 2.96 | 3.07 | 3.07 | 1.32% | 11,879 |
| Oct 20, 2025 | 2.93 | 3.03 | 2.90 | 3.03 | 3.03 | 1.34% | 10,389 |
| Oct 17, 2025 | 2.99 | 2.99 | 2.88 | 2.99 | 2.99 | 1.70% | 3,546 |
| Oct 16, 2025 | 3.00 | 3.17 | 2.90 | 2.94 | 2.94 | -4.08% | 24,041 |
| Oct 15, 2025 | 3.06 | 3.10 | 3.05 | 3.07 | 3.07 | 0.16% | 7,823 |
| Oct 14, 2025 | 3.10 | 3.11 | 3.05 | 3.06 | 3.06 | -1.92% | 25,275 |
| Oct 13, 2025 | 3.14 | 3.23 | 3.02 | 3.12 | 3.12 | -1.27% | 23,762 |
| Oct 10, 2025 | 3.23 | 3.24 | 3.04 | 3.16 | 3.16 | 0.32% | 32,718 |
| Oct 9, 2025 | 3.28 | 3.28 | 3.07 | 3.15 | 3.15 | -4.55% | 15,462 |
| Oct 8, 2025 | 2.92 | 3.34 | 2.92 | 3.30 | 3.30 | 13.40% | 37,502 |
| Oct 7, 2025 | 2.82 | 2.95 | 2.82 | 2.91 | 2.91 | 3.19% | 21,405 |
| Oct 6, 2025 | 2.59 | 2.98 | 2.59 | 2.82 | 2.82 | 9.73% | 79,061 |
| Oct 3, 2025 | 2.55 | 2.59 | 2.46 | 2.57 | 2.57 | 0.78% | 11,487 |
| Oct 2, 2025 | 2.76 | 2.76 | 2.50 | 2.55 | 2.55 | 0.79% | 41,115 |
| Oct 1, 2025 | 2.53 | 2.64 | 2.39 | 2.53 | 2.53 | 4.55% | 37,032 |
| Sep 30, 2025 | 2.48 | 2.50 | 2.40 | 2.42 | 2.42 | -2.42% | 22,298 |
| Sep 29, 2025 | 2.53 | 2.53 | 2.44 | 2.48 | 2.48 | -1.98% | 27,710 |
| Sep 26, 2025 | 2.53 | 2.56 | 2.37 | 2.53 | 2.53 | - | 10,095 |
| Sep 25, 2025 | 2.64 | 2.75 | 2.50 | 2.53 | 2.53 | -8.33% | 31,720 |
| Sep 24, 2025 | 2.47 | 2.80 | 2.40 | 2.76 | 2.76 | 13.11% | 34,066 |
| Sep 23, 2025 | 2.33 | 2.44 | 2.24 | 2.44 | 2.44 | 6.55% | 23,608 |
| Sep 22, 2025 | 2.26 | 2.30 | 2.17 | 2.29 | 2.29 | 2.69% | 19,732 |
| Sep 19, 2025 | 2.12 | 2.29 | 2.12 | 2.23 | 2.23 | 4.21% | 36,112 |
| Sep 18, 2025 | 2.12 | 2.24 | 2.12 | 2.14 | 2.14 | 0.94% | 13,694 |
| Sep 17, 2025 | 2.16 | 2.20 | 2.12 | 2.12 | 2.12 | -0.05% | 11,925 |
| Sep 16, 2025 | 2.20 | 2.20 | 2.12 | 2.12 | 2.12 | -0.42% | 4,860 |
| Sep 15, 2025 | 2.11 | 2.16 | 2.10 | 2.13 | 2.13 | -1.21% | 6,549 |
| Sep 12, 2025 | 2.14 | 2.19 | 2.11 | 2.16 | 2.16 | 0.75% | 7,368 |
| Sep 11, 2025 | 2.16 | 2.20 | 2.10 | 2.14 | 2.14 | -0.47% | 16,648 |
| Sep 10, 2025 | 2.27 | 2.34 | 2.00 | 2.15 | 2.15 | -3.80% | 28,114 |
| Sep 9, 2025 | 2.34 | 2.34 | 2.20 | 2.24 | 2.24 | -3.66% | 8,865 |
| Sep 8, 2025 | 2.26 | 2.32 | 2.26 | 2.32 | 2.32 | 2.75% | 3,803 |
| Sep 5, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -1.83% | 1,517 |
| Sep 4, 2025 | 2.27 | 2.34 | 2.23 | 2.30 | 2.30 | -0.43% | 4,152 |
| Sep 3, 2025 | 2.41 | 2.47 | 2.20 | 2.31 | 2.31 | -5.71% | 24,707 |
| Sep 2, 2025 | 2.40 | 2.49 | 2.40 | 2.45 | 2.45 | 2.08% | 4,279 |
| Aug 29, 2025 | 2.35 | 2.59 | 2.32 | 2.40 | 2.40 | -4.00% | 20,737 |
| Aug 28, 2025 | 2.34 | 2.50 | 2.34 | 2.50 | 2.50 | 5.04% | 860 |
| Aug 27, 2025 | 2.39 | 2.49 | 2.30 | 2.38 | 2.38 | 1.28% | 6,832 |
| Aug 26, 2025 | 2.34 | 2.39 | 2.29 | 2.35 | 2.35 | -1.67% | 18,133 |
| Aug 25, 2025 | 2.32 | 2.39 | 2.17 | 2.39 | 2.39 | 4.82% | 6,514 |
| Aug 22, 2025 | 2.20 | 2.35 | 2.18 | 2.28 | 2.28 | 5.56% | 17,060 |
| Aug 21, 2025 | 2.14 | 2.27 | 2.10 | 2.16 | 2.16 | 0.47% | 20,559 |