Skip to main content
KORE Group Holdings, Inc. (KORE)
NYSE: KORE · Real-Time Price · USD
2.410
-0.060 (-2.43%)
Feb 21, 2025, 4:00 PM EST - Market closed

KORE Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20252.562.562.402.412.41-2.43%11,555
Feb 20, 20252.502.552.402.472.471.23%7,137
Feb 19, 20252.502.652.352.442.44-5.79%30,191
Feb 18, 20252.462.672.432.592.594.86%42,616
Feb 14, 20252.682.682.332.472.47-6.79%39,548
Feb 13, 20252.612.792.532.652.653.11%44,613
Feb 12, 20252.442.592.342.572.572.80%34,965
Feb 11, 20252.552.552.452.502.50-2.72%20,188
Feb 10, 20252.552.642.472.572.570.78%55,730
Feb 7, 20252.552.602.502.552.55-0.39%17,237
Feb 6, 20252.692.692.502.562.56-2.29%17,175
Feb 5, 20252.342.702.342.622.6214.41%44,835
Feb 4, 20252.332.402.222.292.29-3.38%24,713
Feb 3, 20252.302.392.162.372.373.49%43,005
Jan 31, 20252.522.522.212.292.29-9.13%37,076
Jan 30, 20252.372.522.222.522.5211.01%55,054
Jan 29, 20252.312.362.052.272.27-4.22%28,082
Jan 28, 20252.252.442.252.372.373.95%15,685
Jan 27, 20252.362.652.252.282.28-2.56%69,155
Jan 24, 20252.332.852.192.342.342.63%258,457
Jan 23, 20252.182.322.162.282.281.79%80,064
Jan 22, 20252.232.312.072.242.240.45%77,208
Jan 21, 20252.062.231.952.232.2310.40%133,448
Jan 17, 20252.102.141.962.022.02-4.27%101,725
Jan 16, 20251.982.131.872.112.116.57%52,384
Jan 15, 20251.802.051.771.981.988.20%60,951
Jan 14, 20251.942.021.821.831.83-4.19%67,217
Jan 13, 20251.871.931.661.911.91-1.55%135,120
Jan 10, 20252.052.081.831.941.94-4.43%101,871
Jan 8, 20252.182.211.802.032.03-8.97%101,264
Jan 7, 20252.392.482.182.232.23-8.23%84,989
Jan 6, 20252.602.632.402.432.43-5.08%155,014
Jan 3, 20252.792.792.392.562.56-4.83%291,949
Jan 2, 20253.413.452.602.692.69-16.46%487,416
Dec 31, 20242.893.752.753.223.2218.38%1,440,777
Dec 30, 20243.064.882.612.722.7211.48%7,011,293
Dec 27, 20241.992.451.992.442.4428.42%600,218
Dec 26, 20242.072.121.801.901.901.06%227,027
Dec 24, 20241.501.941.481.881.8827.89%297,193
Dec 23, 20241.351.521.301.471.4710.53%230,192
Dec 20, 20241.231.331.201.331.336.40%88,673
Dec 19, 20241.221.251.161.251.256.84%23,377
Dec 18, 20241.171.231.161.171.17-1.68%40,183
Dec 17, 20241.301.331.101.191.19-1.65%170,294
Dec 16, 20241.341.361.111.211.213.42%475,208
Dec 13, 20241.291.461.141.171.17-4.88%113,118
Dec 12, 20241.401.401.161.231.23-5.38%63,984
Dec 11, 20241.331.441.291.301.30-3.70%97,359
Dec 10, 20241.431.441.331.351.35-6.90%70,203
Dec 9, 20241.451.501.401.451.45-76,847
Dec 6, 20241.491.541.441.451.45-0.68%45,896
Dec 5, 20241.501.551.431.461.461.39%53,403
Dec 4, 20241.471.531.321.441.44-2.04%18,656
Dec 3, 20241.521.581.451.471.47-5.16%13,117
Dec 2, 20241.551.601.541.551.55-3.13%11,236
Nov 29, 20241.821.821.551.601.60-5.88%16,153
Nov 27, 20241.721.751.671.701.70-2.86%14,175
Nov 26, 20241.771.851.751.751.75-2.78%19,522
Nov 25, 20241.991.991.801.801.80-2.70%11,414
Nov 22, 20242.032.051.801.851.85-5.13%29,406
Nov 21, 20241.752.121.751.951.952.63%36,387
Nov 20, 20241.831.991.831.901.903.83%35,999
Nov 19, 20241.962.001.801.831.83-7.11%36,517
Nov 18, 20242.102.101.961.971.97-1.50%7,392
Nov 15, 20241.822.001.822.002.006.50%2,744
Nov 14, 20241.761.891.751.881.888.55%6,598
Nov 13, 20242.022.051.731.731.73-16.02%14,903
Nov 12, 20242.002.092.002.062.063.00%18,224
Nov 11, 20242.042.102.002.002.00-3.85%9,052
Nov 8, 20241.902.101.892.082.0810.64%3,962
Nov 7, 20241.962.001.751.881.88-9.62%18,932
Nov 6, 20242.122.121.962.082.085.58%4,376
Nov 5, 20242.052.121.951.971.97-2.72%4,962
Nov 4, 20241.982.031.982.032.032.27%459
Nov 1, 20242.122.121.981.981.98-3.41%1,412
Oct 31, 20242.022.111.992.052.05-0.49%9,003
Oct 30, 20242.052.122.052.062.06-2.83%8,015
Oct 29, 20242.052.132.052.122.122.91%789
Oct 28, 20242.002.302.002.062.06-3.29%9,365
Oct 25, 20242.042.162.042.132.13-2.70%1,388
Oct 24, 20242.192.192.192.192.195.24%412
Oct 23, 20242.062.132.062.082.08-2.35%10,465
Oct 22, 20242.132.152.132.132.13-2.29%488
Oct 21, 20242.032.182.032.182.183.81%1,822
Oct 18, 20242.072.142.052.102.101.94%1,744
Oct 17, 20242.102.132.062.062.06-1.90%15,006
Oct 16, 20242.252.252.082.102.10-3,068
Oct 15, 20242.132.132.052.102.103.45%2,490
Oct 14, 20242.102.101.992.032.03-0.49%1,618
Oct 11, 20242.042.101.982.042.04-2.86%9,323
Oct 10, 20242.082.121.982.102.103.45%4,159
Oct 9, 20242.172.252.032.032.03-3.79%2,001
Oct 8, 20242.152.152.112.112.11-1.86%1,490
Oct 7, 20242.112.152.092.152.15-1.38%7,987
Oct 4, 20242.262.282.082.182.183.32%4,825
Oct 3, 20242.112.342.082.112.11-7.86%4,638
Oct 2, 20242.112.312.112.292.297.01%9,259
Oct 1, 20242.262.322.142.142.14-5.31%4,436
Sep 30, 20242.342.342.262.262.26-3.42%1,349
Sep 27, 20242.352.402.232.342.344.93%2,989