KORE Group Holdings, Inc. (KORE)
NYSE: KORE · Real-Time Price · USD
2.160
+0.050 (2.37%)
At close: Aug 1, 2025, 4:00 PM
2.180
+0.020 (0.93%)
After-hours: Aug 1, 2025, 7:00 PM EDT
KORE Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 2.27 | 2.40 | 2.23 | 2.30 | 2.30 | 0.44% | 6,385 |
| Jul 1, 2025 | 2.44 | 2.45 | 2.26 | 2.29 | 2.29 | -4.18% | 8,465 |
| Jun 30, 2025 | 2.29 | 2.48 | 2.29 | 2.39 | 2.39 | -0.42% | 3,292 |
| Jun 27, 2025 | 2.23 | 2.40 | 2.23 | 2.40 | 2.40 | 2.13% | 18,522 |
| Jun 26, 2025 | 2.39 | 2.46 | 2.23 | 2.35 | 2.35 | -0.38% | 9,021 |
| Jun 25, 2025 | 2.21 | 2.36 | 2.20 | 2.36 | 2.36 | 2.57% | 4,392 |
| Jun 24, 2025 | 2.28 | 2.38 | 2.22 | 2.30 | 2.30 | -1.29% | 2,241 |
| Jun 23, 2025 | 2.18 | 2.50 | 2.03 | 2.33 | 2.33 | 1.75% | 16,394 |
| Jun 20, 2025 | 2.48 | 2.48 | 2.20 | 2.29 | 2.29 | -6.15% | 7,500 |
| Jun 18, 2025 | 2.38 | 2.44 | 2.38 | 2.44 | 2.44 | 1.24% | 1,003 |
| 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 |