KORE Group Holdings, Inc. (KORE) NYSE
9.19
+0.02(+0.22%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
9.19
+0.02(+0.22%)
Currency In USD
If you invested $1000 in KORE Group Holdings, Inc. (KORE) since IPO date, it would be worth $180.91 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $185.1, while $1000 invested 1 year ago would be worth $3,603.92. This corresponds to total returns of -81.91%, -81.49%, 260.39%, respectively, with annualized returns of -26.8%, -28.62%, 260.39%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 9.18 | 9.19 | 9.19 | 9.19 | 9.18 | 13,404 |
| June 01, 2026 | 9.19 | 9.17 | 9.17 | 9.19 | 9.17 | 24,719 |
| May 29, 2026 | 9.19 | 9.18 | 9.18 | 9.19 | 9.17 | 44,450 |
| May 28, 2026 | 9.18 | 9.19 | 9.19 | 9.19 | 9.18 | 66,325 |
| May 27, 2026 | 9.18 | 9.19 | 9.19 | 9.19 | 9.18 | 10,742 |
| May 26, 2026 | 9.18 | 9.18 | 9.18 | 9.19 | 9.18 | 48,123 |
| May 22, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 5,808 |
| May 21, 2026 | 9.17 | 9.17 | 9.17 | 9.18 | 9.17 | 16,557 |
| May 20, 2026 | 9.17 | 9.17 | 9.17 | 9.19 | 9.17 | 16,818 |
| May 19, 2026 | 9.17 | 9.17 | 9.17 | 9.19 | 9.17 | 14,935 |
| May 18, 2026 | 9.17 | 9.18 | 9.18 | 9.19 | 9.17 | 6,678 |
| May 15, 2026 | 9.2 | 9.19 | 9.19 | 9.2 | 9.17 | 10,903 |
| May 14, 2026 | 9.16 | 9.18 | 9.18 | 9.18 | 9.16 | 9,782 |
| May 13, 2026 | 9.15 | 9.16 | 9.16 | 9.17 | 9.15 | 16,106 |
| May 12, 2026 | 9.15 | 9.15 | 9.15 | 9.16 | 9.15 | 8,272 |
| May 11, 2026 | 9.15 | 9.16 | 9.16 | 9.18 | 9.15 | 8,269 |
| May 08, 2026 | 9.15 | 9.15 | 9.15 | 9.22 | 9.15 | 2,789 |
| May 07, 2026 | 9.15 | 9.15 | 9.15 | 9.16 | 9.15 | 2,783 |
| May 06, 2026 | 9.14 | 9.16 | 9.16 | 9.19 | 9.14 | 97,060 |
| May 05, 2026 | 9.15 | 9.14 | 9.14 | 9.16 | 9.14 | 15,105 |
| May 04, 2026 | 9.17 | 9.14 | 9.14 | 9.21 | 9.14 | 30,673 |
| May 01, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.14 | 24,906 |
| April 30, 2026 | 9.16 | 9.14 | 9.14 | 9.16 | 9.14 | 21,495 |
| April 29, 2026 | 9.15 | 9.14 | 9.14 | 9.15 | 9.14 | 2,677 |
| April 28, 2026 | 9.13 | 9.13 | 9.13 | 9.16 | 9.13 | 40,771 |
| April 27, 2026 | 9.12 | 9.13 | 9.13 | 9.18 | 9.12 | 86,694 |
| April 24, 2026 | 9.12 | 9.15 | 9.15 | 9.16 | 9.12 | 39,374 |
| April 23, 2026 | 9.13 | 9.17 | 9.17 | 9.17 | 9.11 | 48,901 |
| April 22, 2026 | 9.1 | 9.11 | 9.11 | 9.13 | 9.1 | 41,676 |
| April 21, 2026 | 9.16 | 9.1 | 9.1 | 9.16 | 9.1 | 63,288 |
| April 20, 2026 | 9.13 | 9.12 | 9.12 | 9.15 | 9.1 | 107,143 |
| April 17, 2026 | 9.13 | 9.14 | 9.14 | 9.15 | 9.13 | 10,313 |
| April 16, 2026 | 9.15 | 9.15 | 9.15 | 9.16 | 9.14 | 33,032 |
| April 15, 2026 | 9.15 | 9.15 | 9.15 | 9.17 | 9.15 | 54,379 |
| April 14, 2026 | 9.15 | 9.16 | 9.16 | 9.17 | 9.15 | 36,697 |
| April 13, 2026 | 9.14 | 9.16 | 9.16 | 9.17 | 9.14 | 31,446 |
| April 10, 2026 | 9.17 | 9.15 | 9.15 | 9.17 | 9.13 | 30,375 |
| April 09, 2026 | 9.14 | 9.16 | 9.16 | 9.17 | 9.14 | 24,679 |
| April 08, 2026 | 9.18 | 9.13 | 9.13 | 9.18 | 9.13 | 55,559 |
| April 07, 2026 | 9.18 | 9.15 | 9.15 | 9.19 | 9.14 | 62,500 |
| April 06, 2026 | 9.1 | 9.17 | 9.17 | 9.19 | 9.08 | 56,448 |
| April 02, 2026 | 9.03 | 9.08 | 9.08 | 9.08 | 9.03 | 37,333 |
| April 01, 2026 | 9.02 | 9.04 | 9.04 | 9.07 | 9.02 | 51,738 |
| March 31, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 8.99 | 71,226 |
| March 30, 2026 | 9 | 9 | 9 | 9 | 8.99 | 42,030 |
| March 27, 2026 | 9 | 8.99 | 8.99 | 9.02 | 8.99 | 87,703 |
| March 26, 2026 | 9 | 9 | 9 | 9 | 8.99 | 163,486 |
| March 25, 2026 | 8.98 | 9 | 9 | 9 | 8.98 | 101,345 |
| March 24, 2026 | 8.97 | 8.98 | 8.98 | 9 | 8.97 | 119,891 |
| March 23, 2026 | 8.97 | 8.97 | 8.97 | 9 | 8.97 | 149,103 |
| March 20, 2026 | 9 | 8.98 | 8.98 | 9 | 8.97 | 226,922 |
| March 19, 2026 | 8.97 | 8.97 | 8.97 | 9.02 | 8.97 | 209,602 |
| March 18, 2026 | 8.97 | 8.97 | 8.97 | 8.99 | 8.97 | 77,165 |
| March 17, 2026 | 8.97 | 8.97 | 8.97 | 8.99 | 8.96 | 54,896 |
| March 16, 2026 | 9 | 8.97 | 8.97 | 9 | 8.96 | 99,719 |
| March 13, 2026 | 9 | 8.99 | 8.99 | 9 | 8.97 | 42,073 |
| March 12, 2026 | 8.98 | 9 | 9 | 9 | 8.95 | 161,210 |
| March 11, 2026 | 8.98 | 8.96 | 8.96 | 9 | 8.95 | 21,495 |
| March 10, 2026 | 9 | 8.95 | 8.95 | 9 | 8.95 | 44,061 |
| March 09, 2026 | 8.97 | 8.97 | 8.97 | 9 | 8.95 | 242,055 |