KORE Group Holdings, Inc. (KORE)
NYSE: KORE · Real-Time Price · USD
2.520
-0.040 (-1.55%)
Apr 28, 2025, 4:00 PM EDT - Market closed

KORE Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20252.542.542.512.522.52-1.56%1,944
Apr 25, 20252.612.612.492.562.56-0.78%14,535
Apr 24, 20252.542.612.512.582.580.39%11,218
Apr 23, 20252.652.652.502.572.57-3.02%9,147
Apr 22, 20252.652.662.472.652.656.26%43,423
Apr 21, 20252.402.542.402.492.493.06%5,990
Apr 17, 20252.302.522.252.422.424.31%5,173
Apr 16, 20252.382.492.322.322.32-7.20%48,144
Apr 15, 20252.492.552.372.502.502.04%35,594
Apr 14, 20252.452.492.412.452.452.08%7,915
Apr 11, 20252.202.402.202.402.401.69%2,385
Apr 10, 20252.222.362.222.362.366.79%7,309
Apr 9, 20252.142.392.142.212.21-2.64%16,724
Apr 8, 20252.422.422.272.272.27-3.81%8,833
Apr 7, 20252.202.422.102.362.366.26%47,276
Apr 4, 20252.452.452.222.222.22-9.35%6,748
Apr 3, 20252.412.512.362.452.45-2.39%6,418
Apr 2, 20252.452.612.452.512.51-1.57%9,895
Apr 1, 20252.522.572.462.552.553.24%1,289
Mar 31, 20252.412.522.412.472.47-0.80%4,023
Mar 28, 20252.522.602.462.492.49-0.80%20,908
Mar 27, 20252.492.602.492.512.51-1.95%3,026
Mar 26, 20252.572.572.402.562.562.40%7,513
Mar 25, 20252.502.602.452.502.50-3.47%8,961
Mar 24, 20252.532.612.442.592.590.39%4,999
Mar 21, 20252.592.592.432.582.583.20%7,710
Mar 20, 20252.412.502.382.502.50-1,525
Mar 19, 20252.412.602.392.502.501.21%12,396
Mar 18, 20252.572.572.382.472.47-2.37%11,779
Mar 17, 20252.502.592.402.532.531.20%23,911
Mar 14, 20252.392.502.282.502.502.88%18,571
Mar 13, 20252.492.492.362.432.43-0.41%3,952
Mar 12, 20252.452.562.372.442.44-0.41%4,945
Mar 11, 20252.562.592.342.452.45-1.61%8,872
Mar 10, 20252.432.582.312.492.49-0.80%6,530
Mar 7, 20252.542.582.452.512.510.40%4,728
Mar 6, 20252.502.502.402.502.503.73%14,768
Mar 5, 20252.552.552.402.412.41-3.21%4,658
Mar 4, 20252.372.602.302.492.492.05%23,067
Mar 3, 20252.452.522.342.442.44-2.40%21,475
Feb 28, 20252.432.502.272.502.502.67%23,044
Feb 27, 20252.352.452.242.442.445.05%8,730
Feb 26, 20252.312.382.232.322.320.35%12,784
Feb 25, 20252.412.422.302.312.31-5.33%25,721
Feb 24, 20252.372.492.352.442.441.24%47,443
Feb 21, 20252.562.562.402.412.41-2.43%11,555
Feb 20, 20252.502.552.402.472.471.23%7,137
Feb 19, 20252.502.652.352.442.44-5.79%30,191
Feb 18, 20252.462.672.432.592.594.86%42,616
Feb 14, 20252.682.682.332.472.47-6.79%39,548