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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Apr 4, 2025 | 2.45 | 2.45 | 2.22 | 2.22 | 2.22 | -9.35% | 6,748 |
Apr 3, 2025 | 2.41 | 2.51 | 2.36 | 2.45 | 2.45 | -2.39% | 6,418 |
Apr 2, 2025 | 2.45 | 2.61 | 2.45 | 2.51 | 2.51 | -1.57% | 9,895 |
Apr 1, 2025 | 2.52 | 2.57 | 2.46 | 2.55 | 2.55 | 3.24% | 1,289 |
Mar 31, 2025 | 2.41 | 2.52 | 2.41 | 2.47 | 2.47 | -0.80% | 4,023 |
Mar 28, 2025 | 2.52 | 2.60 | 2.46 | 2.49 | 2.49 | -0.80% | 20,908 |
Mar 27, 2025 | 2.49 | 2.60 | 2.49 | 2.51 | 2.51 | -1.95% | 3,026 |
Mar 26, 2025 | 2.57 | 2.57 | 2.40 | 2.56 | 2.56 | 2.40% | 7,513 |
Mar 25, 2025 | 2.50 | 2.60 | 2.45 | 2.50 | 2.50 | -3.47% | 8,961 |
Mar 24, 2025 | 2.53 | 2.61 | 2.44 | 2.59 | 2.59 | 0.39% | 4,999 |
Mar 21, 2025 | 2.59 | 2.59 | 2.43 | 2.58 | 2.58 | 3.20% | 7,710 |
Mar 20, 2025 | 2.41 | 2.50 | 2.38 | 2.50 | 2.50 | - | 1,525 |
Mar 19, 2025 | 2.41 | 2.60 | 2.39 | 2.50 | 2.50 | 1.21% | 12,396 |
Mar 18, 2025 | 2.57 | 2.57 | 2.38 | 2.47 | 2.47 | -2.37% | 11,779 |
Mar 17, 2025 | 2.50 | 2.59 | 2.40 | 2.53 | 2.53 | 1.20% | 23,911 |
Mar 14, 2025 | 2.39 | 2.50 | 2.28 | 2.50 | 2.50 | 2.88% | 18,571 |
Mar 13, 2025 | 2.49 | 2.49 | 2.36 | 2.43 | 2.43 | -0.41% | 3,952 |
Mar 12, 2025 | 2.45 | 2.56 | 2.37 | 2.44 | 2.44 | -0.41% | 4,945 |
Mar 11, 2025 | 2.56 | 2.59 | 2.34 | 2.45 | 2.45 | -1.61% | 8,872 |
Mar 10, 2025 | 2.43 | 2.58 | 2.31 | 2.49 | 2.49 | -0.80% | 6,530 |
Mar 7, 2025 | 2.54 | 2.58 | 2.45 | 2.51 | 2.51 | 0.40% | 4,728 |
Mar 6, 2025 | 2.50 | 2.50 | 2.40 | 2.50 | 2.50 | 3.73% | 14,768 |
Mar 5, 2025 | 2.55 | 2.55 | 2.40 | 2.41 | 2.41 | -3.21% | 4,658 |
Mar 4, 2025 | 2.37 | 2.60 | 2.30 | 2.49 | 2.49 | 2.05% | 23,067 |
Mar 3, 2025 | 2.45 | 2.52 | 2.34 | 2.44 | 2.44 | -2.40% | 21,475 |
Feb 28, 2025 | 2.43 | 2.50 | 2.27 | 2.50 | 2.50 | 2.67% | 23,044 |
Feb 27, 2025 | 2.35 | 2.45 | 2.24 | 2.44 | 2.44 | 5.05% | 8,730 |
Feb 26, 2025 | 2.31 | 2.38 | 2.23 | 2.32 | 2.32 | 0.35% | 12,784 |
Feb 25, 2025 | 2.41 | 2.42 | 2.30 | 2.31 | 2.31 | -5.33% | 25,721 |
Feb 24, 2025 | 2.37 | 2.49 | 2.35 | 2.44 | 2.44 | 1.24% | 47,443 |
Feb 21, 2025 | 2.56 | 2.56 | 2.40 | 2.41 | 2.41 | -2.43% | 11,555 |
Feb 20, 2025 | 2.50 | 2.55 | 2.40 | 2.47 | 2.47 | 1.23% | 7,137 |
Feb 19, 2025 | 2.50 | 2.65 | 2.35 | 2.44 | 2.44 | -5.79% | 30,191 |
Feb 18, 2025 | 2.46 | 2.67 | 2.43 | 2.59 | 2.59 | 4.86% | 42,616 |
Feb 14, 2025 | 2.68 | 2.68 | 2.33 | 2.47 | 2.47 | -6.79% | 39,548 |