KORE Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2025	2.31	2.49	2.22	2.41	2.41	7.59%	8,302
Jun 16, 2025	2.40	2.40	2.24	2.24	2.24	-4.68%	6,867
Jun 13, 2025	2.40	2.43	2.30	2.35	2.35	-4.67%	12,278
Jun 12, 2025	2.54	2.54	2.41	2.47	2.47	-3.71%	7,591
Jun 11, 2025	2.65	2.65	2.51	2.56	2.56	-0.78%	8,971
Jun 10, 2025	2.55	2.60	2.54	2.58	2.58	-1.53%	9,417
Jun 9, 2025	2.64	2.65	2.54	2.62	2.62	2.75%	7,900
Jun 6, 2025	2.64	2.70	2.51	2.55	2.55	1.59%	5,889
Jun 5, 2025	2.70	2.70	2.51	2.51	2.51	-4.92%	14,497
Jun 4, 2025	2.51	2.64	2.38	2.64	2.64	3.53%	17,867
Jun 3, 2025	2.76	2.95	2.55	2.55	2.55	-7.27%	61,070
Jun 2, 2025	2.44	2.75	2.40	2.75	2.75	10.00%	66,886
May 30, 2025	2.40	2.57	2.35	2.50	2.50	7.30%	41,095
May 29, 2025	2.53	2.53	2.33	2.33	2.33	-5.48%	3,547
May 28, 2025	2.39	2.49	2.39	2.47	2.47	4.01%	5,489
May 27, 2025	2.28	2.39	2.28	2.37	2.37	2.16%	15,242
May 23, 2025	2.38	2.38	2.26	2.32	2.32	0.43%	9,658
May 22, 2025	2.21	2.35	2.20	2.31	2.31	0.43%	8,013
May 21, 2025	2.27	2.32	2.20	2.30	2.30	4.55%	11,219
May 20, 2025	2.22	2.38	2.15	2.20	2.20	7.32%	10,437
May 19, 2025	2.07	2.23	2.05	2.05	2.05	-0.97%	7,297
May 16, 2025	2.10	2.16	2.06	2.07	2.07	-1.43%	7,504
May 15, 2025	2.20	2.22	2.04	2.10	2.10	-5.83%	7,663
May 14, 2025	2.31	2.35	2.22	2.23	2.23	-3.46%	4,434
May 13, 2025	2.25	2.33	2.22	2.31	2.31	2.67%	7,079
May 12, 2025	2.46	2.58	2.25	2.25	2.25	-8.54%	24,416
May 9, 2025	2.54	2.58	2.45	2.46	2.46	-	1,901
May 8, 2025	2.61	2.61	2.45	2.46	2.46	-1.60%	39,296
May 7, 2025	2.40	2.50	2.40	2.50	2.50	2.88%	2,092
May 6, 2025	2.47	2.51	2.43	2.43	2.43	-3.57%	2,944
May 5, 2025	2.41	2.55	2.41	2.52	2.52	2.86%	5,202
May 2, 2025	2.56	2.56	2.40	2.45	2.45	-3.16%	8,079
May 1, 2025	2.53	2.53	2.41	2.53	2.53	2.85%	20,037
Apr 30, 2025	2.50	2.54	2.46	2.46	2.46	-0.45%	3,717
Apr 29, 2025	2.48	2.48	2.42	2.47	2.47	-1.94%	1,904
Apr 28, 2025	2.54	2.54	2.51	2.52	2.52	-1.56%	1,944
Apr 25, 2025	2.61	2.61	2.49	2.56	2.56	-0.78%	14,535
Apr 24, 2025	2.54	2.61	2.51	2.58	2.58	0.39%	11,218
Apr 23, 2025	2.65	2.65	2.50	2.57	2.57	-3.02%	9,147
Apr 22, 2025	2.65	2.66	2.47	2.65	2.65	6.26%	43,423
Apr 21, 2025	2.40	2.54	2.40	2.49	2.49	3.06%	5,990
Apr 17, 2025	2.30	2.52	2.25	2.42	2.42	4.31%	5,173
Apr 16, 2025	2.38	2.49	2.32	2.32	2.32	-7.20%	48,144
Apr 15, 2025	2.49	2.55	2.37	2.50	2.50	2.04%	35,594
Apr 14, 2025	2.45	2.49	2.41	2.45	2.45	2.08%	7,915
Apr 11, 2025	2.20	2.40	2.20	2.40	2.40	1.69%	2,385
Apr 10, 2025	2.22	2.36	2.22	2.36	2.36	6.79%	7,309
Apr 9, 2025	2.14	2.39	2.14	2.21	2.21	-2.64%	16,724
Apr 8, 2025	2.42	2.42	2.27	2.27	2.27	-3.81%	8,833
Apr 7, 2025	2.20	2.42	2.10	2.36	2.36	6.26%	47,276