KORE Group Holdings, Inc. (KORE)
NYSE: KORE · Real-Time Price · USD
8.99
-0.01 (-0.11%)
At close: Mar 27, 2026, 4:00 PM EDT
9.00
+0.01 (0.11%)
After-hours: Mar 27, 2026, 7:00 PM EDT
KORE Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.00 | 9.02 | 8.99 | 8.99 | 8.99 | -0.11% | 87,703 |
| Mar 26, 2026 | 9.00 | 9.00 | 8.99 | 9.00 | 9.00 | - | 163,485 |
| Mar 25, 2026 | 8.98 | 9.00 | 8.98 | 9.00 | 9.00 | 0.22% | 101,318 |
| Mar 24, 2026 | 8.97 | 9.00 | 8.97 | 8.98 | 8.98 | 0.11% | 119,892 |
| Mar 23, 2026 | 8.97 | 9.00 | 8.97 | 8.97 | 8.97 | -0.11% | 149,144 |
| Mar 20, 2026 | 9.00 | 9.00 | 8.97 | 8.98 | 8.98 | 0.11% | 226,922 |
| Mar 19, 2026 | 8.97 | 9.02 | 8.97 | 8.97 | 8.97 | - | 209,602 |
| Mar 18, 2026 | 8.97 | 8.99 | 8.97 | 8.97 | 8.97 | - | 77,165 |
| Mar 17, 2026 | 8.97 | 8.99 | 8.96 | 8.97 | 8.97 | - | 54,896 |
| Mar 16, 2026 | 9.00 | 9.00 | 8.96 | 8.97 | 8.97 | -0.22% | 99,719 |
| Mar 13, 2026 | 9.00 | 9.00 | 8.97 | 8.99 | 8.99 | -0.11% | 42,073 |
| Mar 12, 2026 | 8.98 | 9.00 | 8.95 | 9.00 | 9.00 | 0.45% | 161,210 |
| Mar 11, 2026 | 8.98 | 9.00 | 8.95 | 8.96 | 8.96 | 0.11% | 21,492 |
| Mar 10, 2026 | 9.00 | 9.00 | 8.95 | 8.95 | 8.95 | -0.22% | 44,060 |
| Mar 9, 2026 | 8.97 | 9.00 | 8.95 | 8.97 | 8.97 | -0.11% | 242,055 |
| Mar 6, 2026 | 8.96 | 9.00 | 8.96 | 8.98 | 8.98 | 0.22% | 63,271 |
| Mar 5, 2026 | 8.96 | 9.00 | 8.95 | 8.96 | 8.96 | 0.11% | 195,703 |
| Mar 4, 2026 | 8.97 | 9.00 | 8.95 | 8.95 | 8.95 | -0.33% | 107,032 |
| Mar 3, 2026 | 8.97 | 9.00 | 8.94 | 8.98 | 8.98 | -0.11% | 140,851 |
| Mar 2, 2026 | 8.95 | 8.99 | 8.94 | 8.99 | 8.99 | 0.45% | 339,215 |
| Feb 27, 2026 | 8.97 | 8.98 | 8.94 | 8.95 | 8.95 | 78.64% | 2,985,635 |
| Feb 26, 2026 | 5.15 | 5.20 | 4.80 | 5.01 | 5.01 | -1.57% | 14,948 |
| Feb 25, 2026 | 5.11 | 5.11 | 5.01 | 5.09 | 5.09 | -1.17% | 12,833 |
| Feb 24, 2026 | 5.25 | 5.26 | 4.99 | 5.15 | 5.15 | -1.34% | 48,145 |
| Feb 23, 2026 | 5.23 | 5.25 | 5.20 | 5.22 | 5.22 | 0.19% | 19,278 |
| Feb 20, 2026 | 5.16 | 5.25 | 5.15 | 5.21 | 5.21 | 1.56% | 14,075 |
| Feb 19, 2026 | 5.11 | 5.25 | 5.01 | 5.13 | 5.13 | 0.39% | 21,893 |
| Feb 18, 2026 | 4.95 | 5.24 | 4.95 | 5.11 | 5.11 | 3.02% | 24,563 |
| Feb 17, 2026 | 5.03 | 5.20 | 4.96 | 4.96 | 4.96 | -1.00% | 21,138 |
| Feb 13, 2026 | 5.02 | 5.19 | 5.01 | 5.01 | 5.01 | 0.20% | 55,685 |
| Feb 12, 2026 | 4.95 | 5.07 | 4.95 | 5.00 | 5.00 | 1.63% | 12,502 |
| Feb 11, 2026 | 4.96 | 4.96 | 4.76 | 4.92 | 4.92 | -0.61% | 108,426 |
| Feb 10, 2026 | 5.03 | 5.03 | 4.95 | 4.95 | 4.95 | -0.20% | 11,847 |
| Feb 9, 2026 | 4.84 | 5.05 | 4.84 | 4.96 | 4.96 | 0.61% | 45,886 |
| Feb 6, 2026 | 4.97 | 5.13 | 4.87 | 4.93 | 4.93 | 0.61% | 27,327 |
| Feb 5, 2026 | 4.95 | 5.01 | 4.78 | 4.90 | 4.90 | -1.01% | 17,092 |
| Feb 4, 2026 | 5.00 | 5.13 | 4.80 | 4.95 | 4.95 | -1.00% | 42,966 |
| Feb 3, 2026 | 4.99 | 5.08 | 4.93 | 5.00 | 5.00 | 1.42% | 15,478 |
| Feb 2, 2026 | 5.09 | 5.29 | 4.91 | 4.93 | 4.93 | -0.60% | 47,693 |
| Jan 30, 2026 | 4.94 | 5.16 | 4.74 | 4.96 | 4.96 | 0.81% | 50,877 |
| Jan 29, 2026 | 4.94 | 4.99 | 4.85 | 4.92 | 4.92 | 0.82% | 35,120 |
| Jan 28, 2026 | 4.88 | 4.97 | 4.83 | 4.88 | 4.88 | -0.20% | 44,234 |
| Jan 27, 2026 | 4.66 | 4.93 | 4.46 | 4.89 | 4.89 | 5.16% | 34,335 |
| Jan 26, 2026 | 4.94 | 4.96 | 4.65 | 4.65 | 4.65 | -4.91% | 33,731 |
| 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 |