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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	2.53	2.48	2.48	2.53	2.44	27,710
September 26, 2025	2.53	2.53	2.53	2.56	2.37	10,100
September 25, 2025	2.64	2.53	2.53	2.75	2.5	31,720
September 24, 2025	2.47	2.76	2.76	2.8	2.4	34,100
September 23, 2025	2.33	2.44	2.44	2.44	2.24	23,608
September 22, 2025	2.26	2.29	2.29	2.3	2.17	19,700
September 19, 2025	2.12	2.23	2.23	2.29	2.12	36,112
September 18, 2025	2.12	2.14	2.14	2.24	2.12	13,700
September 17, 2025	2.16	2.12	2.12	2.2	2.12	11,925
September 16, 2025	2.2	2.12	2.12	2.2	2.12	4,900
September 15, 2025	2.11	2.13	2.13	2.16	2.1	6,549
September 12, 2025	2.14	2.16	2.16	2.19	2.11	7,400
September 11, 2025	2.16	2.14	2.14	2.2	2.1	16,648
September 10, 2025	2.27	2.15	2.15	2.34	2	28,114
September 09, 2025	2.34	2.24	2.24	2.34	2.2	8,900
September 08, 2025	2.26	2.32	2.32	2.32	2.26	3,720
September 05, 2025	2.26	2.26	2.26	2.26	2.26	1,517
September 04, 2025	2.27	2.3	2.3	2.34	2.23	4,200
September 03, 2025	2.41	2.31	2.31	2.47	2.2	24,710
September 02, 2025	2.4	2.45	2.45	2.49	2.4	4,300
August 29, 2025	2.35	2.4	2.4	2.59	2.32	20,737
August 28, 2025	2.34	2.5	2.5	2.5	2.34	900
August 27, 2025	2.39	2.38	2.38	2.49	2.3	6,832
August 26, 2025	2.34	2.35	2.35	2.39	2.29	18,133
August 25, 2025	2.32	2.39	2.39	2.39	2.17	6,514
August 22, 2025	2.2	2.28	2.28	2.35	2.18	17,060
August 21, 2025	2.14	2.16	2.16	2.27	2.1	20,600
August 20, 2025	2.1	2.15	2.15	2.15	2.1	3,434
August 19, 2025	2.12	2.13	2.13	2.16	2.1	2,900
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

KORE Group Holdings, Inc. (KORE) NYSE