KORE Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	2.25	2.33	2.22	2.31	2.31	2.67%	7,079
May 12, 2025	2.46	2.58	2.25	2.25	2.25	-8.54%	24,416
May 9, 2025	2.54	2.58	2.45	2.46	2.46	-	1,901
May 8, 2025	2.61	2.61	2.45	2.46	2.46	-1.60%	39,296
May 7, 2025	2.40	2.50	2.40	2.50	2.50	2.88%	2,092
May 6, 2025	2.47	2.51	2.43	2.43	2.43	-3.57%	2,944
May 5, 2025	2.41	2.55	2.41	2.52	2.52	2.86%	5,202
May 2, 2025	2.56	2.56	2.40	2.45	2.45	-3.16%	8,079
May 1, 2025	2.53	2.53	2.41	2.53	2.53	2.85%	20,037
Apr 30, 2025	2.50	2.54	2.46	2.46	2.46	-0.45%	3,717
Apr 29, 2025	2.48	2.48	2.42	2.47	2.47	-1.94%	1,904
Apr 28, 2025	2.54	2.54	2.51	2.52	2.52	-1.56%	1,944
Apr 25, 2025	2.61	2.61	2.49	2.56	2.56	-0.78%	14,535
Apr 24, 2025	2.54	2.61	2.51	2.58	2.58	0.39%	11,218
Apr 23, 2025	2.65	2.65	2.50	2.57	2.57	-3.02%	9,147
Apr 22, 2025	2.65	2.66	2.47	2.65	2.65	6.26%	43,423
Apr 21, 2025	2.40	2.54	2.40	2.49	2.49	3.06%	5,990
Apr 17, 2025	2.30	2.52	2.25	2.42	2.42	4.31%	5,173
Apr 16, 2025	2.38	2.49	2.32	2.32	2.32	-7.20%	48,144
Apr 15, 2025	2.49	2.55	2.37	2.50	2.50	2.04%	35,594
Apr 14, 2025	2.45	2.49	2.41	2.45	2.45	2.08%	7,915
Apr 11, 2025	2.20	2.40	2.20	2.40	2.40	1.69%	2,385
Apr 10, 2025	2.22	2.36	2.22	2.36	2.36	6.79%	7,309
Apr 9, 2025	2.14	2.39	2.14	2.21	2.21	-2.64%	16,724
Apr 8, 2025	2.42	2.42	2.27	2.27	2.27	-3.81%	8,833
Apr 7, 2025	2.20	2.42	2.10	2.36	2.36	6.26%	47,276
Apr 4, 2025	2.45	2.45	2.22	2.22	2.22	-9.35%	6,748
Apr 3, 2025	2.41	2.51	2.36	2.45	2.45	-2.39%	6,418
Apr 2, 2025	2.45	2.61	2.45	2.51	2.51	-1.57%	9,895
Apr 1, 2025	2.52	2.57	2.46	2.55	2.55	3.24%	1,289
Mar 31, 2025	2.41	2.52	2.41	2.47	2.47	-0.80%	4,023
Mar 28, 2025	2.52	2.60	2.46	2.49	2.49	-0.80%	20,908
Mar 27, 2025	2.49	2.60	2.49	2.51	2.51	-1.95%	3,026
Mar 26, 2025	2.57	2.57	2.40	2.56	2.56	2.40%	7,513
Mar 25, 2025	2.50	2.60	2.45	2.50	2.50	-3.47%	8,961
Mar 24, 2025	2.53	2.61	2.44	2.59	2.59	0.39%	4,999
Mar 21, 2025	2.59	2.59	2.43	2.58	2.58	3.20%	7,710
Mar 20, 2025	2.41	2.50	2.38	2.50	2.50	-	1,525
Mar 19, 2025	2.41	2.60	2.39	2.50	2.50	1.21%	12,396
Mar 18, 2025	2.57	2.57	2.38	2.47	2.47	-2.37%	11,779
Mar 17, 2025	2.50	2.59	2.40	2.53	2.53	1.20%	23,911
Mar 14, 2025	2.39	2.50	2.28	2.50	2.50	2.88%	18,571
Mar 13, 2025	2.49	2.49	2.36	2.43	2.43	-0.41%	3,952
Mar 12, 2025	2.45	2.56	2.37	2.44	2.44	-0.41%	4,945
Mar 11, 2025	2.56	2.59	2.34	2.45	2.45	-1.61%	8,872
Mar 10, 2025	2.43	2.58	2.31	2.49	2.49	-0.80%	6,530
Mar 7, 2025	2.54	2.58	2.45	2.51	2.51	0.40%	4,728
Mar 6, 2025	2.50	2.50	2.40	2.50	2.50	3.73%	14,768
Mar 5, 2025	2.55	2.55	2.40	2.41	2.41	-3.21%	4,658
Mar 4, 2025	2.37	2.60	2.30	2.49	2.49	2.05%	23,067