KORE Group Holdings, Inc. (KORE)
NYSE: KORE · Real-Time Price · USD
4.890
-0.040 (-0.81%)
Jan 23, 2026, 4:00 PM EST - Market closed
KORE Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 4.97 | 4.97 | 4.86 | 4.89 | 4.89 | -0.81% | 21,528 |
| Jan 22, 2026 | 4.85 | 4.94 | 4.76 | 4.93 | 4.93 | 4.89% | 120,831 |
| Jan 21, 2026 | 4.78 | 4.85 | 4.62 | 4.70 | 4.70 | -1.67% | 62,959 |
| Jan 20, 2026 | 4.75 | 4.92 | 4.54 | 4.78 | 4.78 | 0.63% | 87,027 |
| Jan 16, 2026 | 4.96 | 5.03 | 4.72 | 4.75 | 4.75 | -3.26% | 44,170 |
| Jan 15, 2026 | 4.80 | 4.96 | 4.75 | 4.91 | 4.91 | 3.37% | 52,365 |
| Jan 14, 2026 | 4.91 | 4.93 | 4.75 | 4.75 | 4.75 | -3.26% | 35,811 |
| Jan 13, 2026 | 4.90 | 4.99 | 4.90 | 4.91 | 4.91 | 0.20% | 18,566 |
| Jan 12, 2026 | 4.88 | 4.95 | 4.80 | 4.90 | 4.90 | 0.41% | 57,997 |
| Jan 9, 2026 | 4.75 | 4.90 | 4.71 | 4.88 | 4.88 | 2.31% | 45,822 |
| Jan 8, 2026 | 4.82 | 4.82 | 4.74 | 4.77 | 4.77 | - | 11,025 |
| Jan 7, 2026 | 4.82 | 4.85 | 4.65 | 4.77 | 4.77 | -1.24% | 81,493 |
| Jan 6, 2026 | 4.82 | 4.85 | 4.62 | 4.83 | 4.83 | 1.26% | 135,710 |
| Jan 5, 2026 | 4.53 | 4.77 | 4.28 | 4.77 | 4.77 | 7.19% | 81,697 |
| Jan 2, 2026 | 4.22 | 4.45 | 4.16 | 4.45 | 4.45 | 5.45% | 55,815 |
| Dec 31, 2025 | 4.17 | 4.26 | 4.17 | 4.22 | 4.22 | 1.20% | 16,678 |
| Dec 30, 2025 | 4.44 | 4.44 | 4.10 | 4.17 | 4.17 | -7.33% | 43,066 |
| Dec 29, 2025 | 4.42 | 4.50 | 4.32 | 4.50 | 4.50 | 2.51% | 17,063 |
| Dec 26, 2025 | 4.40 | 4.40 | 4.31 | 4.39 | 4.39 | -0.23% | 6,667 |
| Dec 24, 2025 | 4.45 | 4.49 | 4.32 | 4.40 | 4.40 | 0.92% | 12,144 |
| Dec 23, 2025 | 4.43 | 4.49 | 4.30 | 4.36 | 4.36 | -2.02% | 13,086 |
| Dec 22, 2025 | 4.42 | 4.50 | 4.30 | 4.45 | 4.45 | 0.45% | 9,212 |
| Dec 19, 2025 | 4.30 | 4.43 | 4.23 | 4.43 | 4.43 | 2.78% | 28,318 |
| Dec 18, 2025 | 4.47 | 4.54 | 4.10 | 4.31 | 4.31 | -3.58% | 59,058 |
| Dec 17, 2025 | 4.55 | 4.62 | 4.35 | 4.47 | 4.47 | -2.83% | 48,671 |
| Dec 16, 2025 | 4.60 | 4.60 | 4.30 | 4.60 | 4.60 | 1.55% | 30,178 |
| Dec 15, 2025 | 4.51 | 4.57 | 4.25 | 4.53 | 4.53 | 0.67% | 46,999 |
| Dec 12, 2025 | 4.58 | 4.58 | 4.30 | 4.50 | 4.50 | -0.22% | 40,900 |
| Dec 11, 2025 | 4.60 | 4.61 | 4.45 | 4.51 | 4.51 | -1.96% | 59,045 |
| Dec 10, 2025 | 4.17 | 4.60 | 4.04 | 4.60 | 4.60 | 10.58% | 121,040 |
| Dec 9, 2025 | 4.20 | 4.27 | 4.07 | 4.16 | 4.16 | - | 30,910 |
| Dec 8, 2025 | 4.16 | 4.21 | 4.02 | 4.16 | 4.16 | -1.89% | 32,005 |
| Dec 5, 2025 | 4.19 | 4.32 | 4.14 | 4.24 | 4.24 | 2.91% | 54,323 |
| Dec 4, 2025 | 4.21 | 4.28 | 4.10 | 4.12 | 4.12 | -1.90% | 55,732 |
| Dec 3, 2025 | 4.15 | 4.22 | 3.98 | 4.20 | 4.20 | 2.44% | 54,502 |
| Dec 2, 2025 | 4.06 | 4.11 | 3.97 | 4.10 | 4.10 | 0.49% | 10,216 |
| Dec 1, 2025 | 4.12 | 4.16 | 4.04 | 4.08 | 4.08 | -0.73% | 52,272 |
| Nov 28, 2025 | 4.25 | 4.25 | 4.11 | 4.11 | 4.11 | -3.52% | 12,547 |
| Nov 26, 2025 | 4.14 | 4.49 | 4.11 | 4.26 | 4.26 | 2.90% | 210,090 |
| Nov 25, 2025 | 4.10 | 4.20 | 4.07 | 4.14 | 4.14 | -1.66% | 29,480 |
| Nov 24, 2025 | 4.15 | 4.38 | 4.07 | 4.21 | 4.21 | 2.93% | 34,810 |
| Nov 21, 2025 | 4.04 | 4.16 | 4.04 | 4.09 | 4.09 | 0.25% | 10,810 |
| Nov 20, 2025 | 4.28 | 4.48 | 4.04 | 4.08 | 4.08 | -4.00% | 73,166 |
| Nov 19, 2025 | 4.15 | 4.25 | 4.06 | 4.25 | 4.25 | 3.16% | 72,336 |
| Nov 18, 2025 | 4.00 | 4.28 | 4.00 | 4.12 | 4.12 | -0.24% | 62,031 |
| Nov 17, 2025 | 4.10 | 4.28 | 4.05 | 4.13 | 4.13 | -2.13% | 32,898 |
| Nov 14, 2025 | 4.00 | 4.27 | 4.00 | 4.22 | 4.22 | 7.38% | 91,815 |
| Nov 13, 2025 | 3.52 | 4.46 | 3.52 | 3.93 | 3.93 | -2.96% | 166,939 |
| Nov 12, 2025 | 4.22 | 4.36 | 3.92 | 4.05 | 4.05 | -4.48% | 162,567 |
| Nov 11, 2025 | 4.36 | 4.40 | 4.23 | 4.24 | 4.24 | -4.29% | 43,433 |