Skip to main content
KORE Group Holdings, Inc. (KORE)
NYSE: KORE · Real-Time Price · USD
1.330
+0.080 (6.40%)
Dec 20, 2024, 4:00 PM EST - Market closed

KORE Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.231.331.201.331.336.40%88,673
Dec 19, 20241.221.251.161.251.256.84%23,377
Dec 18, 20241.171.231.161.171.17-1.68%40,183
Dec 17, 20241.301.331.101.191.19-1.65%170,294
Dec 16, 20241.341.361.111.211.213.42%475,208
Dec 13, 20241.291.461.141.171.17-4.88%113,118
Dec 12, 20241.401.401.161.231.23-5.38%63,984
Dec 11, 20241.331.441.291.301.30-3.70%97,359
Dec 10, 20241.431.441.331.351.35-6.90%70,203
Dec 9, 20241.451.501.401.451.45-76,847
Dec 6, 20241.491.541.441.451.45-0.68%45,896
Dec 5, 20241.501.551.431.461.461.39%53,403
Dec 4, 20241.471.531.321.441.44-2.04%18,656
Dec 3, 20241.521.581.451.471.47-5.16%13,117
Dec 2, 20241.551.601.541.551.55-3.13%11,236
Nov 29, 20241.821.821.551.601.60-5.88%16,153
Nov 27, 20241.721.751.671.701.70-2.86%14,175
Nov 26, 20241.771.851.751.751.75-2.78%19,522
Nov 25, 20241.991.991.801.801.80-2.70%11,414
Nov 22, 20242.032.051.801.851.85-5.13%29,406
Nov 21, 20241.752.121.751.951.952.63%36,387
Nov 20, 20241.831.991.831.901.903.83%35,999
Nov 19, 20241.962.001.801.831.83-7.11%36,517
Nov 18, 20242.102.101.961.971.97-1.50%7,392
Nov 15, 20241.822.001.822.002.006.50%2,744
Nov 14, 20241.761.891.751.881.888.55%6,598
Nov 13, 20242.022.051.731.731.73-16.02%14,903
Nov 12, 20242.002.092.002.062.063.00%18,224
Nov 11, 20242.042.102.002.002.00-3.85%9,052
Nov 8, 20241.902.101.892.082.0810.64%3,962
Nov 7, 20241.962.001.751.881.88-9.62%18,932
Nov 6, 20242.122.121.962.082.085.58%4,376
Nov 5, 20242.052.121.951.971.97-2.72%4,962
Nov 4, 20241.982.031.982.032.032.27%459
Nov 1, 20242.122.121.981.981.98-3.41%1,412
Oct 31, 20242.022.111.992.052.05-0.49%9,003
Oct 30, 20242.052.122.052.062.06-2.83%8,015
Oct 29, 20242.052.132.052.122.122.91%789
Oct 28, 20242.002.302.002.062.06-3.29%9,365
Oct 25, 20242.042.162.042.132.13-2.70%1,388
Oct 24, 20242.192.192.192.192.195.24%412
Oct 23, 20242.062.132.062.082.08-2.35%10,465
Oct 22, 20242.132.152.132.132.13-2.29%488
Oct 21, 20242.032.182.032.182.183.81%1,822
Oct 18, 20242.072.142.052.102.101.94%1,744
Oct 17, 20242.102.132.062.062.06-1.90%15,006
Oct 16, 20242.252.252.082.102.10-3,068
Oct 15, 20242.132.132.052.102.103.45%2,490
Oct 14, 20242.102.101.992.032.03-0.49%1,618
Oct 11, 20242.042.101.982.042.04-2.86%9,323
Oct 10, 20242.082.121.982.102.103.45%4,159
Oct 9, 20242.172.252.032.032.03-3.79%2,001
Oct 8, 20242.152.152.112.112.11-1.86%1,490
Oct 7, 20242.112.152.092.152.15-1.38%7,987
Oct 4, 20242.262.282.082.182.183.32%4,825
Oct 3, 20242.112.342.082.112.11-7.86%4,638
Oct 2, 20242.112.312.112.292.297.01%9,259
Oct 1, 20242.262.322.142.142.14-5.31%4,436
Sep 30, 20242.342.342.262.262.26-3.42%1,349
Sep 27, 20242.352.402.232.342.344.93%2,989
Sep 26, 20242.252.252.232.232.232.29%1,974
Sep 25, 20242.262.332.112.182.180.93%9,749
Sep 24, 20242.492.492.122.162.16-1.37%4,029
Sep 23, 20242.102.272.092.192.191.39%3,943
Sep 20, 20242.082.162.082.162.162.86%21,071
Sep 19, 20242.072.132.072.102.103.96%2,476
Sep 18, 20242.212.262.022.022.02-1.94%26,571
Sep 17, 20242.182.282.062.062.06-8.04%6,718
Sep 16, 20242.392.392.132.242.24-4.68%2,155
Sep 13, 20242.212.352.162.352.352.62%3,368
Sep 12, 20242.322.322.112.292.298.02%5,444
Sep 11, 20242.252.252.002.122.12-3.20%13,262
Sep 10, 20242.342.342.192.192.19-2,563
Sep 9, 20242.552.592.142.192.19-14.12%24,223
Sep 6, 20242.512.592.412.552.554.94%6,278
Sep 5, 20242.152.442.152.432.439.95%11,530
Sep 4, 20242.302.302.212.212.21-4.74%9,845
Sep 3, 20242.372.382.292.322.32-6.07%3,026
Aug 30, 20242.432.492.382.472.47-1.12%7,508
Aug 29, 20242.412.502.322.502.501.96%14,055
Aug 28, 20242.402.492.292.452.453.38%10,993
Aug 27, 20242.242.372.242.372.370.85%7,020
Aug 26, 20242.402.442.222.352.35-3.69%19,373
Aug 23, 20242.402.502.292.442.440.83%41,513
Aug 22, 20242.502.552.402.422.42-3.59%1,876
Aug 21, 20242.502.582.422.512.510.40%1,753
Aug 20, 20242.512.602.502.502.50-2,798
Aug 19, 20242.362.502.322.502.504.17%4,682
Aug 16, 20242.642.802.362.402.40-12.41%26,515
Aug 15, 20243.073.242.622.742.74-19.17%35,021
Aug 14, 20243.403.553.253.393.39-1.17%18,943
Aug 13, 20243.153.503.153.433.4310.65%46,786
Aug 12, 20243.093.223.003.103.10-0.64%7,907
Aug 9, 20243.213.513.023.123.12-4.29%67,359
Aug 8, 20243.383.383.253.263.26-3.83%36,204
Aug 7, 20243.713.713.363.393.39-6.48%10,222
Aug 6, 20243.123.703.123.633.6317.69%22,139
Aug 5, 20242.903.082.903.083.08-21,144
Aug 2, 20243.003.213.003.083.081.32%8,394
Aug 1, 20243.003.083.003.043.04-0.33%31,127