KORE Group Holdings, Inc. - KORE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2.24	2.16	2.16	2.32	2.16	19,308
August 15, 2025	2.42	2.28	2.28	2.42	2.25	17,414
August 14, 2025	2.49	2.43	2.43	2.49	2.3	5,136
August 13, 2025	2.34	2.38	2.38	2.49	2.26	6,938
August 12, 2025	2.4	2.45	2.45	2.49	2.35	5,632
August 11, 2025	2.35	2.37	2.37	2.38	2.24	13,902
August 08, 2025	2.4	2.4	2.4	2.44	2.3	2,500
August 07, 2025	2.33	2.28	2.28	2.46	2.28	7,491
August 06, 2025	2.4	2.37	2.37	2.51	2.23	11,907
August 05, 2025	2.2	2.39	2.39	2.4	2.19	33,300
August 04, 2025	2.2	2.16	2.16	2.23	2.1	5,400
August 01, 2025	2.15	2.16	2.16	2.24	2.1	8,000
July 31, 2025	2.22	2.11	2.11	2.22	2.1	22,217
July 30, 2025	2.35	2.31	2.31	2.38	2.17	25,100
July 29, 2025	2.5	2.38	2.38	2.51	2.38	13,900
July 28, 2025	2.5	2.51	2.51	2.53	2.5	28,600
July 25, 2025	2.61	2.5	2.5	2.67	2.5	57,034
July 24, 2025	2.81	2.69	2.69	2.81	2.61	9,433
July 23, 2025	2.61	2.77	2.77	2.79	2.61	2,900
July 22, 2025	2.8	2.64	2.64	2.8	2.6	25,100
July 21, 2025	2.7	2.8	2.8	2.83	2.7	44,277
July 18, 2025	2.85	2.84	2.84	2.85	2.77	3,600
July 17, 2025	2.61	2.81	2.81	2.85	2.59	36,900
July 16, 2025	2.65	2.65	2.65	2.72	2.57	7,600
July 15, 2025	2.57	2.6	2.6	2.73	2.5	30,822
July 14, 2025	2.66	2.6	2.6	2.74	2.5	24,430
July 11, 2025	2.51	2.54	2.54	2.56	2.33	14,000
July 10, 2025	2.52	2.57	2.57	2.6	2.5	8,300
July 09, 2025	2.55	2.54	2.54	2.67	2.45	17,300
July 08, 2025	2.4	2.45	2.45	2.65	2.4	27,040
July 07, 2025	2.24	2.37	2.37	2.43	2.24	8,900
July 03, 2025	2.24	2.3	2.3	2.39	2.24	2,324
July 02, 2025	2.27	2.3	2.3	2.4	2.23	6,400
July 01, 2025	2.44	2.29	2.29	2.45	2.26	8,500
June 30, 2025	2.29	2.39	2.39	2.48	2.29	3,300
June 27, 2025	2.23	2.4	2.4	2.4	2.23	18,522
June 26, 2025	2.39	2.35	2.35	2.46	2.23	9,021
June 25, 2025	2.21	2.36	2.36	2.36	2.2	4,400
June 24, 2025	2.28	2.3	2.3	2.38	2.22	2,241
June 23, 2025	2.18	2.33	2.33	2.5	2.03	16,400
June 20, 2025	2.48	2.29	2.29	2.48	2.2	7,500
June 18, 2025	2.38	2.44	2.44	2.44	2.38	1,003
June 17, 2025	2.31	2.41	2.41	2.49	2.22	8,302
June 16, 2025	2.4	2.24	2.24	2.4	2.24	6,900
June 13, 2025	2.4	2.35	2.35	2.43	2.3	12,300
June 12, 2025	2.54	2.46	2.46	2.54	2.41	7,600
June 11, 2025	2.65	2.56	2.56	2.65	2.51	9,000
June 10, 2025	2.55	2.58	2.58	2.6	2.54	9,417
June 09, 2025	2.64	2.62	2.62	2.65	2.54	7,900
June 06, 2025	2.64	2.55	2.55	2.7	2.51	5,900
June 05, 2025	2.7	2.51	2.51	2.7	2.51	14,500
June 04, 2025	2.51	2.64	2.64	2.64	2.38	17,900
June 03, 2025	2.76	2.55	2.55	2.95	2.55	61,100
June 02, 2025	2.44	2.75	2.75	2.75	2.4	66,900
May 30, 2025	2.4	2.5	2.5	2.57	2.34	41,095
May 29, 2025	2.53	2.33	2.33	2.53	2.33	3,547
May 28, 2025	2.39	2.47	2.47	2.49	2.39	5,500
May 27, 2025	2.28	2.37	2.37	2.39	2.28	15,242
May 23, 2025	2.38	2.32	2.32	2.38	2.26	9,700
May 22, 2025	2.21	2.31	2.31	2.35	2.2	8,013

KORE Group Holdings, Inc. (KORE) NYSE