KORE Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 20, 2025	2.10	2.15	2.10	2.15	2.15	0.94%	3,434
Aug 19, 2025	2.12	2.16	2.10	2.13	2.13	-1.39%	2,865
Aug 18, 2025	2.24	2.32	2.16	2.16	2.16	-5.26%	19,344
Aug 15, 2025	2.42	2.42	2.25	2.28	2.28	-6.17%	17,414
Aug 14, 2025	2.49	2.49	2.30	2.43	2.43	2.10%	5,136
Aug 13, 2025	2.34	2.49	2.26	2.38	2.38	-2.86%	6,938
Aug 12, 2025	2.40	2.49	2.35	2.45	2.45	3.38%	5,632
Aug 11, 2025	2.35	2.38	2.25	2.37	2.37	-1.25%	13,902
Aug 8, 2025	2.40	2.44	2.30	2.40	2.40	5.26%	2,471
Aug 7, 2025	2.33	2.46	2.28	2.28	2.28	-3.80%	7,591
Aug 6, 2025	2.40	2.51	2.23	2.37	2.37	-0.84%	11,907
Aug 5, 2025	2.20	2.40	2.19	2.39	2.39	10.65%	33,282
Aug 4, 2025	2.20	2.23	2.10	2.16	2.16	-	5,392
Aug 1, 2025	2.15	2.24	2.10	2.16	2.16	2.37%	7,997
Jul 31, 2025	2.22	2.22	2.10	2.11	2.11	-8.46%	22,217
Jul 30, 2025	2.35	2.38	2.17	2.31	2.31	-3.35%	25,060
Jul 29, 2025	2.50	2.51	2.39	2.39	2.39	-4.98%	13,879
Jul 28, 2025	2.50	2.53	2.50	2.51	2.51	0.40%	28,578
Jul 25, 2025	2.61	2.67	2.50	2.50	2.50	-7.06%	57,034
Jul 24, 2025	2.81	2.81	2.61	2.69	2.69	-2.89%	9,433
Jul 23, 2025	2.61	2.79	2.61	2.77	2.77	4.92%	2,897
Jul 22, 2025	2.80	2.80	2.60	2.64	2.64	-5.71%	25,071
Jul 21, 2025	2.70	2.83	2.70	2.80	2.80	-1.41%	44,277
Jul 18, 2025	2.85	2.85	2.77	2.84	2.84	1.07%	3,567
Jul 17, 2025	2.61	2.85	2.59	2.81	2.81	6.04%	36,859
Jul 16, 2025	2.65	2.72	2.57	2.65	2.65	1.92%	7,565
Jul 15, 2025	2.57	2.73	2.50	2.60	2.60	-	30,822
Jul 14, 2025	2.66	2.74	2.50	2.60	2.60	2.36%	24,430
Jul 11, 2025	2.51	2.56	2.33	2.54	2.54	-0.97%	13,985
Jul 10, 2025	2.52	2.60	2.50	2.57	2.57	0.98%	8,289
Jul 9, 2025	2.55	2.67	2.45	2.54	2.54	3.67%	17,277
Jul 8, 2025	2.40	2.65	2.40	2.45	2.45	3.38%	27,040
Jul 7, 2025	2.24	2.43	2.24	2.37	2.37	3.04%	8,900
Jul 3, 2025	2.24	2.39	2.24	2.30	2.30	-	2,324