KORE Group Holdings, Inc. (KORE) NYSE
9.08
+0.04(+0.44%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
9.08
+0.04(+0.44%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| March 06, 2026 | 8.96 | 8.98 | 8.98 | 9 | 8.96 | 63,400 |
| March 05, 2026 | 8.96 | 8.96 | 8.96 | 9 | 8.95 | 195,826 |
| March 04, 2026 | 8.99 | 8.95 | 8.95 | 9 | 8.95 | 111,066 |
| March 03, 2026 | 8.97 | 8.98 | 8.98 | 8.99 | 8.97 | 139,468 |
| March 02, 2026 | 8.95 | 8.99 | 8.99 | 8.99 | 8.94 | 340,037 |
| February 27, 2026 | 8.97 | 8.95 | 8.95 | 8.98 | 8.94 | 3.01M |
| February 26, 2026 | 5.15 | 5.01 | 5.01 | 5.2 | 4.8 | 14,948 |
| February 25, 2026 | 5.11 | 5.09 | 5.09 | 5.11 | 5.01 | 12,833 |
| February 24, 2026 | 5.25 | 5.15 | 5.15 | 5.26 | 4.99 | 48,145 |
| February 23, 2026 | 5.23 | 5.22 | 5.22 | 5.25 | 5.2 | 19,303 |
| February 20, 2026 | 5.16 | 5.21 | 0 | 5.25 | 5.15 | 14,100 |
| February 19, 2026 | 5.11 | 5.13 | 0 | 5.25 | 5.01 | 21,903 |
| February 18, 2026 | 4.95 | 5.11 | 0 | 5.24 | 4.95 | 24,600 |
| February 17, 2026 | 5.03 | 4.96 | 0 | 5.2 | 4.96 | 21,138 |
| February 13, 2026 | 5.02 | 5.01 | 0 | 5.19 | 5.01 | 55,915 |
| February 12, 2026 | 4.95 | 5 | 0 | 5.07 | 4.95 | 12,502 |
| February 11, 2026 | 4.96 | 4.92 | 0 | 4.96 | 4.76 | 108,426 |
| February 10, 2026 | 5.03 | 4.95 | 0 | 5.03 | 4.95 | 11,847 |
| February 09, 2026 | 4.84 | 4.96 | 0 | 5.05 | 4.84 | 45,947 |
| February 06, 2026 | 4.97 | 4.93 | 0 | 5.13 | 4.87 | 27,327 |
| February 05, 2026 | 4.95 | 4.9 | 0 | 5.01 | 4.77 | 17,100 |
| February 04, 2026 | 5 | 4.95 | 0 | 5.13 | 4.8 | 43,000 |
| February 03, 2026 | 4.99 | 5 | 0 | 5.08 | 4.93 | 15,500 |
| February 02, 2026 | 5.09 | 4.93 | 0 | 5.29 | 4.91 | 47,703 |
| January 30, 2026 | 4.94 | 4.96 | 0 | 5.16 | 4.74 | 50,900 |
| January 29, 2026 | 4.94 | 4.92 | 0 | 4.99 | 4.85 | 35,123 |
| January 28, 2026 | 4.88 | 4.88 | 0 | 4.97 | 4.83 | 44,235 |
| January 27, 2026 | 4.66 | 4.89 | 0 | 4.93 | 4.46 | 34,336 |
| January 26, 2026 | 4.94 | 4.65 | 0 | 4.96 | 4.65 | 33,731 |
| January 23, 2026 | 4.97 | 4.89 | 0 | 4.97 | 4.86 | 21,528 |
| January 22, 2026 | 4.85 | 4.93 | 0 | 4.94 | 4.76 | 120,831 |
| January 21, 2026 | 4.78 | 4.7 | 0 | 4.85 | 4.62 | 63,000 |
| January 20, 2026 | 4.75 | 4.78 | 0 | 4.92 | 4.54 | 87,027 |
| January 16, 2026 | 4.96 | 4.75 | 0 | 5.03 | 4.72 | 44,247 |
| January 15, 2026 | 4.8 | 4.91 | 0 | 4.96 | 4.75 | 55,442 |
| January 14, 2026 | 4.91 | 4.75 | 0 | 4.93 | 4.75 | 35,811 |
| January 13, 2026 | 4.9 | 4.91 | 0 | 4.99 | 4.9 | 18,600 |
| January 12, 2026 | 4.88 | 4.9 | 0 | 4.95 | 4.8 | 58,000 |
| January 09, 2026 | 4.75 | 4.88 | 0 | 4.9 | 4.71 | 45,822 |
| January 08, 2026 | 4.82 | 4.77 | 0 | 4.82 | 4.74 | 11,025 |
| January 07, 2026 | 4.82 | 4.77 | 0 | 4.85 | 4.65 | 81,500 |