KORE Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	2.42	2.42	2.25	2.28	2.28	-6.17%	17,414
Aug 14, 2025	2.49	2.49	2.30	2.43	2.43	2.10%	5,136
Aug 13, 2025	2.34	2.49	2.26	2.38	2.38	-2.86%	6,938
Aug 12, 2025	2.40	2.49	2.35	2.45	2.45	3.38%	5,632
Aug 11, 2025	2.35	2.38	2.25	2.37	2.37	-1.25%	13,902
Aug 8, 2025	2.40	2.44	2.30	2.40	2.40	5.26%	2,471
Aug 7, 2025	2.33	2.46	2.28	2.28	2.28	-3.80%	7,591
Aug 6, 2025	2.40	2.51	2.23	2.37	2.37	-0.84%	11,907
Aug 5, 2025	2.20	2.40	2.19	2.39	2.39	10.65%	33,282
Aug 4, 2025	2.20	2.23	2.10	2.16	2.16	-	5,392
Aug 1, 2025	2.15	2.24	2.10	2.16	2.16	2.37%	7,997
Jul 31, 2025	2.22	2.22	2.10	2.11	2.11	-8.46%	22,217
Jul 30, 2025	2.35	2.38	2.17	2.31	2.31	-3.35%	25,060
Jul 29, 2025	2.50	2.51	2.39	2.39	2.39	-4.98%	13,879
Jul 28, 2025	2.50	2.53	2.50	2.51	2.51	0.40%	28,578
Jul 25, 2025	2.61	2.67	2.50	2.50	2.50	-7.06%	57,034
Jul 24, 2025	2.81	2.81	2.61	2.69	2.69	-2.89%	9,433
Jul 23, 2025	2.61	2.79	2.61	2.77	2.77	4.92%	2,897
Jul 22, 2025	2.80	2.80	2.60	2.64	2.64	-5.71%	25,071
Jul 21, 2025	2.70	2.83	2.70	2.80	2.80	-1.41%	44,277
Jul 18, 2025	2.85	2.85	2.77	2.84	2.84	1.07%	3,567
Jul 17, 2025	2.61	2.85	2.59	2.81	2.81	6.04%	36,859
Jul 16, 2025	2.65	2.72	2.57	2.65	2.65	1.92%	7,565
Jul 15, 2025	2.57	2.73	2.50	2.60	2.60	-	30,822
Jul 14, 2025	2.66	2.74	2.50	2.60	2.60	2.36%	24,430
Jul 11, 2025	2.51	2.56	2.33	2.54	2.54	-0.97%	13,985
Jul 10, 2025	2.52	2.60	2.50	2.57	2.57	0.98%	8,289
Jul 9, 2025	2.55	2.67	2.45	2.54	2.54	3.67%	17,277
Jul 8, 2025	2.40	2.65	2.40	2.45	2.45	3.38%	27,040
Jul 7, 2025	2.24	2.43	2.24	2.37	2.37	3.04%	8,900
Jul 3, 2025	2.24	2.39	2.24	2.30	2.30	-	2,324
Jul 2, 2025	2.27	2.40	2.23	2.30	2.30	0.44%	6,385
Jul 1, 2025	2.44	2.45	2.26	2.29	2.29	-4.18%	8,465
Jun 30, 2025	2.29	2.48	2.29	2.39	2.39	-0.42%	3,292
Jun 27, 2025	2.23	2.40	2.23	2.40	2.40	2.13%	18,522
Jun 26, 2025	2.39	2.46	2.23	2.35	2.35	-0.38%	9,021
Jun 25, 2025	2.21	2.36	2.20	2.36	2.36	2.57%	4,392
Jun 24, 2025	2.28	2.38	2.22	2.30	2.30	-1.29%	2,241
Jun 23, 2025	2.18	2.50	2.03	2.33	2.33	1.75%	16,394
Jun 20, 2025	2.48	2.48	2.20	2.29	2.29	-6.15%	7,500
Jun 18, 2025	2.38	2.44	2.38	2.44	2.44	1.24%	1,003
Jun 17, 2025	2.31	2.49	2.22	2.41	2.41	7.59%	8,302
Jun 16, 2025	2.40	2.40	2.24	2.24	2.24	-4.68%	6,867
Jun 13, 2025	2.40	2.43	2.30	2.35	2.35	-4.67%	12,278
Jun 12, 2025	2.54	2.54	2.41	2.47	2.47	-3.71%	7,591
Jun 11, 2025	2.65	2.65	2.51	2.56	2.56	-0.78%	8,971
Jun 10, 2025	2.55	2.60	2.54	2.58	2.58	-1.53%	9,417
Jun 9, 2025	2.64	2.65	2.54	2.62	2.62	2.75%	7,900
Jun 6, 2025	2.64	2.70	2.51	2.55	2.55	1.59%	5,889
Jun 5, 2025	2.70	2.70	2.51	2.51	2.51	-4.92%	14,497