Skip to main content
KORE Group Holdings, Inc. (KORE)
NYSE: KORE · Real-Time Price · USD
2.430
-0.050 (-2.02%)
Sep 30, 2025, 10:44 AM EDT - Market open

KORE Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20252.482.482.482.48--342
Sep 29, 20252.532.532.442.482.48-1.98%27,710
Sep 26, 20252.532.562.372.532.53-10,095
Sep 25, 20252.642.752.502.532.53-8.33%31,720
Sep 24, 20252.472.802.402.762.7613.11%34,066
Sep 23, 20252.332.442.242.442.446.55%23,608
Sep 22, 20252.262.302.172.292.292.69%19,732
Sep 19, 20252.122.292.122.232.234.21%36,112
Sep 18, 20252.122.242.122.142.140.94%13,694
Sep 17, 20252.162.202.122.122.12-0.05%11,925
Sep 16, 20252.202.202.122.122.12-0.42%4,860
Sep 15, 20252.112.162.102.132.13-1.21%6,549
Sep 12, 20252.142.192.112.162.160.75%7,368
Sep 11, 20252.162.202.102.142.14-0.47%16,648
Sep 10, 20252.272.342.002.152.15-3.80%28,114
Sep 9, 20252.342.342.202.242.24-3.66%8,865
Sep 8, 20252.262.322.262.322.322.75%3,803
Sep 5, 20252.262.262.262.262.26-1.83%1,517
Sep 4, 20252.272.342.232.302.30-0.43%4,152
Sep 3, 20252.412.472.202.312.31-5.71%24,707
Sep 2, 20252.402.492.402.452.452.08%4,279
Aug 29, 20252.352.592.322.402.40-4.00%20,737
Aug 28, 20252.342.502.342.502.505.04%860
Aug 27, 20252.392.492.302.382.381.28%6,832
Aug 26, 20252.342.392.292.352.35-1.67%18,133
Aug 25, 20252.322.392.172.392.394.82%6,514
Aug 22, 20252.202.352.182.282.285.56%17,060
Aug 21, 20252.142.272.102.162.160.47%20,559
Aug 20, 20252.102.152.102.152.150.94%3,434
Aug 19, 20252.122.162.102.132.13-1.39%2,865
Aug 18, 20252.242.322.162.162.16-5.26%19,344
Aug 15, 20252.422.422.252.282.28-6.17%17,414
Aug 14, 20252.492.492.302.432.432.10%5,136
Aug 13, 20252.342.492.262.382.38-2.86%6,938
Aug 12, 20252.402.492.352.452.453.38%5,632
Aug 11, 20252.352.382.252.372.37-1.25%13,902
Aug 8, 20252.402.442.302.402.405.26%2,471
Aug 7, 20252.332.462.282.282.28-3.80%7,591
Aug 6, 20252.402.512.232.372.37-0.84%11,907
Aug 5, 20252.202.402.192.392.3910.65%33,282
Aug 4, 20252.202.232.102.162.16-5,392
Aug 1, 20252.152.242.102.162.162.37%7,997
Jul 31, 20252.222.222.102.112.11-8.46%22,217
Jul 30, 20252.352.382.172.312.31-3.35%25,060
Jul 29, 20252.502.512.392.392.39-4.98%13,879
Jul 28, 20252.502.532.502.512.510.40%28,578
Jul 25, 20252.612.672.502.502.50-7.06%57,034
Jul 24, 20252.812.812.612.692.69-2.89%9,433
Jul 23, 20252.612.792.612.772.774.92%2,897
Jul 22, 20252.802.802.602.642.64-5.71%25,071