KORE Group Holdings, Inc. (KORE)
NYSE: KORE · Real-Time Price · USD
9.20
+0.02 (0.22%)
Jun 18, 2026, 4:00 PM EDT - Market closed
KORE Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 9.19 | 9.20 | 9.19 | 9.20 | 9.20 | 0.22% | 21,340 |
| Jun 17, 2026 | 9.18 | 9.19 | 9.18 | 9.18 | 9.18 | - | 30,186 |
| Jun 16, 2026 | 9.15 | 9.19 | 9.11 | 9.18 | 9.18 | -0.11% | 109,567 |
| Jun 15, 2026 | 9.19 | 9.20 | 9.19 | 9.19 | 9.19 | -0.11% | 13,797 |
| Jun 12, 2026 | 9.19 | 9.20 | 9.19 | 9.20 | 9.20 | - | 19,680 |
| Jun 11, 2026 | 9.19 | 9.20 | 9.18 | 9.20 | 9.20 | 0.11% | 17,565 |
| Jun 10, 2026 | 9.18 | 9.19 | 9.18 | 9.19 | 9.19 | 0.11% | 17,338 |
| Jun 9, 2026 | 9.18 | 9.19 | 9.18 | 9.18 | 9.18 | -0.11% | 14,731 |
| Jun 8, 2026 | 9.18 | 9.19 | 9.18 | 9.19 | 9.19 | - | 14,014 |
| Jun 5, 2026 | 9.18 | 9.19 | 9.18 | 9.19 | 9.19 | 0.11% | 15,656 |
| Jun 4, 2026 | 9.17 | 9.19 | 9.17 | 9.18 | 9.18 | -0.11% | 18,752 |
| Jun 3, 2026 | 9.19 | 9.19 | 9.17 | 9.19 | 9.19 | - | 24,164 |
| Jun 2, 2026 | 9.18 | 9.19 | 9.18 | 9.19 | 9.19 | 0.22% | 13,404 |
| Jun 1, 2026 | 9.19 | 9.19 | 9.17 | 9.17 | 9.17 | -0.11% | 24,719 |
| 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 |