KORE Group Holdings, Inc. (KORE)
NYSE: KORE · Real-Time Price · USD
9.18
-0.01 (-0.11%)
At close: May 29, 2026, 4:00 PM EDT
9.17
-0.01 (-0.11%)
After-hours: May 29, 2026, 7:00 PM EDT
KORE Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 9.19 | 9.19 | 9.17 | 9.18 | 9.18 | -0.11% | 44,450 |
| May 28, 2026 | 9.18 | 9.19 | 9.18 | 9.19 | 9.19 | - | 66,325 |
| May 27, 2026 | 9.18 | 9.19 | 9.18 | 9.19 | 9.19 | 0.11% | 10,742 |
| May 26, 2026 | 9.18 | 9.19 | 9.18 | 9.18 | 9.18 | - | 48,103 |
| May 22, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0.11% | 4,507 |
| May 21, 2026 | 9.17 | 9.18 | 9.17 | 9.17 | 9.17 | - | 16,557 |
| May 20, 2026 | 9.17 | 9.19 | 9.17 | 9.17 | 9.17 | - | 16,823 |
| May 19, 2026 | 9.17 | 9.19 | 9.17 | 9.17 | 9.17 | -0.11% | 14,935 |
| May 18, 2026 | 9.17 | 9.19 | 9.17 | 9.18 | 9.18 | -0.11% | 6,678 |
| May 15, 2026 | 9.20 | 9.20 | 9.17 | 9.19 | 9.19 | 0.11% | 10,906 |
| May 14, 2026 | 9.17 | 9.18 | 9.17 | 9.18 | 9.18 | 0.22% | 9,782 |
| May 13, 2026 | 9.15 | 9.17 | 9.15 | 9.16 | 9.16 | 0.11% | 16,109 |
| May 12, 2026 | 9.15 | 9.18 | 9.15 | 9.15 | 9.15 | -0.11% | 8,274 |
| May 11, 2026 | 9.15 | 9.18 | 9.15 | 9.16 | 9.16 | 0.11% | 8,298 |
| May 8, 2026 | 9.15 | 9.22 | 9.15 | 9.15 | 9.15 | - | 2,791 |
| May 7, 2026 | 9.15 | 9.16 | 9.15 | 9.15 | 9.15 | -0.11% | 2,793 |
| May 6, 2026 | 9.14 | 9.19 | 9.14 | 9.16 | 9.16 | 0.22% | 97,061 |
| May 5, 2026 | 9.15 | 9.16 | 9.14 | 9.14 | 9.14 | - | 15,189 |
| May 4, 2026 | 9.17 | 9.21 | 9.14 | 9.14 | 9.14 | -0.11% | 30,703 |
| May 1, 2026 | 9.15 | 9.15 | 9.14 | 9.15 | 9.15 | 0.11% | 26,828 |
| Apr 30, 2026 | 9.16 | 9.16 | 9.14 | 9.14 | 9.14 | - | 23,670 |
| Apr 29, 2026 | 9.15 | 9.15 | 9.14 | 9.14 | 9.14 | 0.11% | 2,677 |
| Apr 28, 2026 | 9.13 | 9.16 | 9.13 | 9.13 | 9.13 | - | 40,795 |
| Apr 27, 2026 | 9.12 | 9.18 | 9.12 | 9.13 | 9.13 | -0.22% | 86,701 |
| Apr 24, 2026 | 9.12 | 9.16 | 9.12 | 9.15 | 9.15 | -0.22% | 39,401 |
| Apr 23, 2026 | 9.13 | 9.17 | 9.11 | 9.17 | 9.17 | 0.66% | 48,901 |
| Apr 22, 2026 | 9.10 | 9.13 | 9.10 | 9.11 | 9.11 | 0.11% | 41,689 |
| Apr 21, 2026 | 9.16 | 9.16 | 9.10 | 9.10 | 9.10 | -0.22% | 63,288 |
| Apr 20, 2026 | 9.13 | 9.15 | 9.10 | 9.12 | 9.12 | -0.22% | 107,303 |
| Apr 17, 2026 | 9.13 | 9.15 | 9.13 | 9.14 | 9.14 | -0.11% | 10,324 |
| Apr 16, 2026 | 9.15 | 9.16 | 9.14 | 9.15 | 9.15 | - | 33,032 |
| Apr 15, 2026 | 9.15 | 9.17 | 9.15 | 9.15 | 9.15 | -0.11% | 54,389 |
| Apr 14, 2026 | 9.15 | 9.17 | 9.15 | 9.16 | 9.16 | - | 36,697 |
| Apr 13, 2026 | 9.14 | 9.17 | 9.14 | 9.16 | 9.16 | 0.11% | 31,450 |
| Apr 10, 2026 | 9.17 | 9.17 | 9.13 | 9.15 | 9.15 | -0.11% | 30,383 |
| Apr 9, 2026 | 9.14 | 9.17 | 9.14 | 9.16 | 9.16 | 0.33% | 24,681 |
| Apr 8, 2026 | 9.18 | 9.18 | 9.12 | 9.13 | 9.13 | -0.22% | 57,953 |
| Apr 7, 2026 | 9.18 | 9.19 | 9.14 | 9.15 | 9.15 | -0.22% | 62,495 |
| Apr 6, 2026 | 9.10 | 9.19 | 9.08 | 9.17 | 9.17 | 0.99% | 56,448 |
| Apr 2, 2026 | 9.03 | 9.08 | 9.03 | 9.08 | 9.08 | 0.44% | 37,336 |
| Apr 1, 2026 | 9.02 | 9.07 | 9.02 | 9.04 | 9.04 | 0.22% | 51,756 |
| Mar 31, 2026 | 9.02 | 9.02 | 8.99 | 9.02 | 9.02 | 0.22% | 71,227 |
| Mar 30, 2026 | 9.00 | 9.00 | 8.99 | 9.00 | 9.00 | 0.11% | 42,031 |
| 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 | - | 163,486 |
| Mar 25, 2026 | 8.98 | 9.00 | 8.98 | 9.00 | 9.00 | 0.22% | 101,345 |
| Mar 24, 2026 | 8.97 | 9.00 | 8.97 | 8.98 | 8.98 | 0.11% | 119,904 |
| Mar 23, 2026 | 8.97 | 9.00 | 8.97 | 8.97 | 8.97 | -0.11% | 149,145 |
| Mar 20, 2026 | 9.00 | 9.00 | 8.97 | 8.98 | 8.98 | 0.11% | 227,224 |
| Mar 19, 2026 | 8.97 | 9.02 | 8.97 | 8.97 | 8.97 | - | 209,698 |