KORE Group Holdings, Inc. (KORE)
NYSE: KORE · Real-Time Price · USD
9.15
0.00 (0.00%)
May 8, 2026, 4:00 PM EDT - Market closed
KORE Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 9.15 | 9.22 | 9.15 | 9.15 | 9.15 | - | 2,789 |
| 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 | - | 15,005 |
| May 4, 2026 | 9.17 | 9.21 | 9.14 | 9.14 | 9.14 | -0.11% | 30,673 |
| 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% | 86,694 |
| Apr 24, 2026 | 9.12 | 9.16 | 9.12 | 9.15 | 9.15 | -0.22% | 39,376 |
| 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% | 107,143 |
| Apr 17, 2026 | 9.13 | 9.15 | 9.13 | 9.14 | 9.14 | -0.11% | 10,313 |
| 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% | 54,368 |
| 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% | 31,356 |
| Apr 10, 2026 | 9.17 | 9.17 | 9.13 | 9.15 | 9.15 | -0.11% | 30,382 |
| Apr 9, 2026 | 9.14 | 9.17 | 9.14 | 9.16 | 9.16 | 0.33% | 24,679 |
| 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% | 62,486 |
| 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% | 37,335 |
| Apr 1, 2026 | 9.02 | 9.07 | 9.02 | 9.04 | 9.04 | 0.22% | 51,738 |
| 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% | 42,030 |
| 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 |