KORE Group Holdings, Inc. (KORE)
NYSE: KORE · Real-Time Price · USD
1.900
+0.070 (3.83%)
Nov 20, 2024, 3:58 PM EST - Market closed
KORE Group Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 1.83 | 1.99 | 1.83 | 1.90 | 1.90 | 3.83% | 35,679 |
Nov 19, 2024 | 1.96 | 2.00 | 1.80 | 1.83 | 1.83 | -7.11% | 36,517 |
Nov 18, 2024 | 2.10 | 2.10 | 1.96 | 1.97 | 1.97 | -1.50% | 7,392 |
Nov 15, 2024 | 1.82 | 2.00 | 1.82 | 2.00 | 2.00 | 6.50% | 2,744 |
Nov 14, 2024 | 1.76 | 1.89 | 1.75 | 1.88 | 1.88 | 8.55% | 6,598 |
Nov 13, 2024 | 2.02 | 2.05 | 1.73 | 1.73 | 1.73 | -16.02% | 14,903 |
Nov 12, 2024 | 2.00 | 2.09 | 2.00 | 2.06 | 2.06 | 3.00% | 18,224 |
Nov 11, 2024 | 2.04 | 2.10 | 2.00 | 2.00 | 2.00 | -3.85% | 9,052 |
Nov 8, 2024 | 1.90 | 2.10 | 1.89 | 2.08 | 2.08 | 10.64% | 3,962 |
Nov 7, 2024 | 1.96 | 2.00 | 1.75 | 1.88 | 1.88 | -9.62% | 18,932 |
Nov 6, 2024 | 2.12 | 2.12 | 1.96 | 2.08 | 2.08 | 5.58% | 4,376 |
Nov 5, 2024 | 2.05 | 2.12 | 1.95 | 1.97 | 1.97 | -2.72% | 4,962 |
Nov 4, 2024 | 1.98 | 2.03 | 1.98 | 2.03 | 2.03 | 2.27% | 459 |
Nov 1, 2024 | 2.12 | 2.12 | 1.98 | 1.98 | 1.98 | -3.41% | 1,412 |
Oct 31, 2024 | 2.02 | 2.11 | 1.99 | 2.05 | 2.05 | -0.49% | 9,003 |
Oct 30, 2024 | 2.05 | 2.12 | 2.05 | 2.06 | 2.06 | -2.83% | 8,015 |
Oct 29, 2024 | 2.05 | 2.13 | 2.05 | 2.12 | 2.12 | 2.91% | 789 |
Oct 28, 2024 | 2.00 | 2.30 | 2.00 | 2.06 | 2.06 | -3.29% | 9,365 |
Oct 25, 2024 | 2.04 | 2.16 | 2.04 | 2.13 | 2.13 | -2.70% | 1,388 |
Oct 24, 2024 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 5.24% | 412 |
Oct 23, 2024 | 2.06 | 2.13 | 2.06 | 2.08 | 2.08 | -2.35% | 10,465 |
Oct 22, 2024 | 2.13 | 2.15 | 2.13 | 2.13 | 2.13 | -2.29% | 488 |
Oct 21, 2024 | 2.03 | 2.18 | 2.03 | 2.18 | 2.18 | 3.81% | 1,822 |
Oct 18, 2024 | 2.07 | 2.14 | 2.05 | 2.10 | 2.10 | 1.94% | 1,744 |
Oct 17, 2024 | 2.10 | 2.13 | 2.06 | 2.06 | 2.06 | -1.90% | 15,006 |
Oct 16, 2024 | 2.25 | 2.25 | 2.08 | 2.10 | 2.10 | - | 3,068 |
Oct 15, 2024 | 2.13 | 2.13 | 2.05 | 2.10 | 2.10 | 3.45% | 2,490 |
Oct 14, 2024 | 2.10 | 2.10 | 1.99 | 2.03 | 2.03 | -0.49% | 1,618 |
Oct 11, 2024 | 2.04 | 2.10 | 1.98 | 2.04 | 2.04 | -2.86% | 9,323 |
Oct 10, 2024 | 2.08 | 2.12 | 1.98 | 2.10 | 2.10 | 3.45% | 4,159 |
Oct 9, 2024 | 2.17 | 2.25 | 2.03 | 2.03 | 2.03 | -3.79% | 2,001 |
Oct 8, 2024 | 2.15 | 2.15 | 2.11 | 2.11 | 2.11 | -1.86% | 1,490 |
Oct 7, 2024 | 2.11 | 2.15 | 2.09 | 2.15 | 2.15 | -1.38% | 7,987 |
Oct 4, 2024 | 2.26 | 2.28 | 2.08 | 2.18 | 2.18 | 3.32% | 4,825 |
Oct 3, 2024 | 2.11 | 2.34 | 2.08 | 2.11 | 2.11 | -7.86% | 4,638 |
Oct 2, 2024 | 2.11 | 2.31 | 2.11 | 2.29 | 2.29 | 7.01% | 9,259 |
Oct 1, 2024 | 2.26 | 2.32 | 2.14 | 2.14 | 2.14 | -5.31% | 4,436 |
Sep 30, 2024 | 2.34 | 2.34 | 2.26 | 2.26 | 2.26 | -3.42% | 1,349 |
Sep 27, 2024 | 2.35 | 2.40 | 2.23 | 2.34 | 2.34 | 4.93% | 2,989 |
Sep 26, 2024 | 2.25 | 2.25 | 2.23 | 2.23 | 2.23 | 2.29% | 1,974 |
Sep 25, 2024 | 2.26 | 2.33 | 2.11 | 2.18 | 2.18 | 0.93% | 9,749 |
Sep 24, 2024 | 2.49 | 2.49 | 2.12 | 2.16 | 2.16 | -1.37% | 4,029 |
Sep 23, 2024 | 2.10 | 2.27 | 2.09 | 2.19 | 2.19 | 1.39% | 3,943 |
Sep 20, 2024 | 2.08 | 2.16 | 2.08 | 2.16 | 2.16 | 2.86% | 21,071 |
Sep 19, 2024 | 2.07 | 2.13 | 2.07 | 2.10 | 2.10 | 3.96% | 2,476 |
Sep 18, 2024 | 2.21 | 2.26 | 2.02 | 2.02 | 2.02 | -1.94% | 26,571 |
Sep 17, 2024 | 2.18 | 2.28 | 2.06 | 2.06 | 2.06 | -8.04% | 6,718 |
Sep 16, 2024 | 2.39 | 2.39 | 2.13 | 2.24 | 2.24 | -4.68% | 2,155 |
Sep 13, 2024 | 2.21 | 2.35 | 2.16 | 2.35 | 2.35 | 2.62% | 3,368 |
Sep 12, 2024 | 2.32 | 2.32 | 2.11 | 2.29 | 2.29 | 8.02% | 5,444 |
Sep 11, 2024 | 2.25 | 2.25 | 2.00 | 2.12 | 2.12 | -3.20% | 13,262 |
Sep 10, 2024 | 2.34 | 2.34 | 2.19 | 2.19 | 2.19 | - | 2,563 |
Sep 9, 2024 | 2.55 | 2.59 | 2.14 | 2.19 | 2.19 | -14.12% | 24,223 |
Sep 6, 2024 | 2.51 | 2.59 | 2.41 | 2.55 | 2.55 | 4.94% | 6,278 |
Sep 5, 2024 | 2.15 | 2.44 | 2.15 | 2.43 | 2.43 | 9.95% | 11,530 |
Sep 4, 2024 | 2.30 | 2.30 | 2.21 | 2.21 | 2.21 | -4.74% | 9,845 |
Sep 3, 2024 | 2.37 | 2.38 | 2.29 | 2.32 | 2.32 | -6.07% | 3,026 |
Aug 30, 2024 | 2.43 | 2.49 | 2.38 | 2.47 | 2.47 | -1.12% | 7,508 |
Aug 29, 2024 | 2.41 | 2.50 | 2.32 | 2.50 | 2.50 | 1.96% | 14,055 |
Aug 28, 2024 | 2.40 | 2.49 | 2.29 | 2.45 | 2.45 | 3.38% | 10,993 |
Aug 27, 2024 | 2.24 | 2.37 | 2.24 | 2.37 | 2.37 | 0.85% | 7,020 |
Aug 26, 2024 | 2.40 | 2.44 | 2.22 | 2.35 | 2.35 | -3.69% | 19,373 |
Aug 23, 2024 | 2.40 | 2.50 | 2.29 | 2.44 | 2.44 | 0.83% | 41,513 |
Aug 22, 2024 | 2.50 | 2.55 | 2.40 | 2.42 | 2.42 | -3.59% | 1,876 |
Aug 21, 2024 | 2.50 | 2.58 | 2.42 | 2.51 | 2.51 | 0.40% | 1,753 |
Aug 20, 2024 | 2.51 | 2.60 | 2.50 | 2.50 | 2.50 | - | 2,798 |
Aug 19, 2024 | 2.36 | 2.50 | 2.32 | 2.50 | 2.50 | 4.17% | 4,682 |
Aug 16, 2024 | 2.64 | 2.80 | 2.36 | 2.40 | 2.40 | -12.41% | 26,515 |
Aug 15, 2024 | 3.07 | 3.24 | 2.62 | 2.74 | 2.74 | -19.17% | 35,021 |
Aug 14, 2024 | 3.40 | 3.55 | 3.25 | 3.39 | 3.39 | -1.17% | 18,943 |
Aug 13, 2024 | 3.15 | 3.50 | 3.15 | 3.43 | 3.43 | 10.65% | 46,786 |
Aug 12, 2024 | 3.09 | 3.22 | 3.00 | 3.10 | 3.10 | -0.64% | 7,907 |
Aug 9, 2024 | 3.21 | 3.51 | 3.02 | 3.12 | 3.12 | -4.29% | 67,359 |
Aug 8, 2024 | 3.38 | 3.38 | 3.25 | 3.26 | 3.26 | -3.83% | 36,204 |
Aug 7, 2024 | 3.71 | 3.71 | 3.36 | 3.39 | 3.39 | -6.48% | 10,222 |
Aug 6, 2024 | 3.12 | 3.70 | 3.12 | 3.63 | 3.63 | 17.69% | 22,139 |
Aug 5, 2024 | 2.90 | 3.08 | 2.90 | 3.08 | 3.08 | - | 21,144 |
Aug 2, 2024 | 3.00 | 3.21 | 3.00 | 3.08 | 3.08 | 1.32% | 8,394 |
Aug 1, 2024 | 3.00 | 3.08 | 3.00 | 3.04 | 3.04 | -0.33% | 31,127 |
Jul 31, 2024 | 3.01 | 3.07 | 3.00 | 3.05 | 3.05 | 0.99% | 25,101 |
Jul 30, 2024 | 2.96 | 3.06 | 2.92 | 3.02 | 3.02 | 1.00% | 10,406 |
Jul 29, 2024 | 3.18 | 3.31 | 2.91 | 2.99 | 2.99 | -9.94% | 53,635 |
Jul 26, 2024 | 3.11 | 3.70 | 2.94 | 3.32 | 3.32 | 8.14% | 57,987 |
Jul 25, 2024 | 3.12 | 3.56 | 2.98 | 3.07 | 3.07 | -1.29% | 149,489 |
Jul 24, 2024 | 2.46 | 3.49 | 2.45 | 3.11 | 3.11 | 33.48% | 480,726 |
Jul 23, 2024 | 1.69 | 2.55 | 1.69 | 2.33 | 2.33 | 40.36% | 503,605 |
Jul 22, 2024 | 1.65 | 1.66 | 1.56 | 1.66 | 1.66 | 16.08% | 40,421 |
Jul 19, 2024 | 1.42 | 1.51 | 1.42 | 1.43 | 1.43 | -2.05% | 12,916 |
Jul 18, 2024 | 1.57 | 1.62 | 1.46 | 1.46 | 1.46 | -8.75% | 8,755 |
Jul 17, 2024 | 1.52 | 1.65 | 1.50 | 1.60 | 1.60 | 1.27% | 17,324 |
Jul 16, 2024 | 1.35 | 1.60 | 1.35 | 1.58 | 1.58 | 13.67% | 42,716 |
Jul 15, 2024 | 1.49 | 1.60 | 1.39 | 1.39 | 1.39 | -13.13% | 72,557 |
Jul 12, 2024 | 1.45 | 1.60 | 1.45 | 1.60 | 1.60 | 5.26% | 50,446 |
Jul 11, 2024 | 1.45 | 1.53 | 1.40 | 1.52 | 1.52 | 7.04% | 16,298 |
Jul 10, 2024 | 1.30 | 1.44 | 1.30 | 1.42 | 1.42 | 5.97% | 30,456 |
Jul 9, 2024 | 1.33 | 1.43 | 1.30 | 1.34 | 1.34 | -2.19% | 86,327 |
Jul 8, 2024 | 1.53 | 1.53 | 1.35 | 1.37 | 1.37 | -11.61% | 63,927 |
Jul 5, 2024 | 1.46 | 1.62 | 1.36 | 1.55 | 1.55 | 0.65% | 41,104 |
Jul 3, 2024 | 1.53 | 1.57 | 1.47 | 1.54 | 1.54 | -0.65% | 53,532 |
Jul 2, 2024 | 1.80 | 2.00 | 1.50 | 1.55 | 1.55 | - | 541,439 |