-
5 DAY PERFORMANCE
-8.59% -
1 MONTH PERFORMANCE
-15.81% -
3 MONTH PERFORMANCE
-46.61% -
6 MONTH PERFORMANCE
-53.94% -
YEAR-TO-DATE PERFORMANCE
-63.06% -
1 YEAR PERFORMANCE
-21.30%
KORE Group Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $1.96 | $1.88 (-4.08%) | $2.00 | $1.75 | 18,931 | $36.00 M |
| 11/06/2024 | $2.12 | $2.08 (-1.89%) | $2.12 | $1.96 | 4,400 | $39.83 M |
| 11/05/2024 | $2.05 | $1.97 (-3.9%) | $2.12 | $1.95 | 5,000 | $37.72 M |
| 11/04/2024 | $1.98 | $2.03 (2.53%) | $2.03 | $1.98 | 500 | $38.87 M |
| 11/01/2024 | $2.12 | $1.98 (-6.6%) | $2.12 | $1.98 | 1,412 | $37.91 M |
| 10/31/2024 | $2.02 | $2.05 (1.49%) | $2.11 | $1.99 | 9,003 | $39.25 M |
| 10/30/2024 | $2.05 | $2.06 (0.49%) | $2.12 | $2.05 | 8,015 | $39.44 M |
| 10/29/2024 | $2.05 | $2.12 (3.41%) | $2.13 | $2.05 | 800 | $40.59 M |
| 10/28/2024 | $2.00 | $2.06 (3%) | $2.30 | $2.00 | 9,400 | $39.44 M |
| 10/25/2024 | $2.04 | $2.13 (4.41%) | $2.16 | $2.04 | 1,400 | $40.78 M |
| 10/24/2024 | $2.19 | $2.19 (0%) | $2.19 | $2.19 | 412 | $41.93 M |
| 10/23/2024 | $2.06 | $2.08 (0.97%) | $2.13 | $2.06 | 10,500 | $39.83 M |
| 10/22/2024 | $2.13 | $2.13 (0%) | $2.15 | $2.13 | 500 | $40.78 M |
| 10/21/2024 | $2.03 | $2.18 (7.39%) | $2.18 | $2.03 | 1,822 | $41.74 M |
| 10/18/2024 | $2.07 | $2.10 (1.45%) | $2.14 | $2.05 | 1,744 | $40.21 M |
| 10/17/2024 | $2.10 | $2.06 (-1.9%) | $2.13 | $2.06 | 15,006 | $39.44 M |
| 10/16/2024 | $2.25 | $2.10 (-6.67%) | $2.25 | $2.08 | 3,100 | $40.21 M |
| 10/15/2024 | $2.12 | $2.10 (-0.94%) | $2.12 | $2.05 | 2,500 | $40.21 M |
| 10/14/2024 | $2.10 | $2.03 (-3.33%) | $2.10 | $1.99 | 1,618 | $38.87 M |
| 10/11/2024 | $2.04 | $2.04 (0%) | $2.10 | $1.98 | 9,323 | $39.06 M |
| 10/10/2024 | $2.08 | $2.10 (0.96%) | $2.12 | $1.98 | 4,200 | $40.21 M |
| 10/09/2024 | $2.17 | $2.03 (-6.45%) | $2.25 | $2.03 | 2,001 | $38.87 M |
| 10/08/2024 | $2.15 | $2.11 (-1.86%) | $2.15 | $2.11 | 1,500 | $40.40 M |
| 10/07/2024 | $2.11 | $2.15 (1.9%) | $2.15 | $2.09 | 8,000 | $41.17 M |
| 10/04/2024 | $2.26 | $2.18 (-3.54%) | $2.28 | $2.08 | 4,825 | $41.74 M |
| 10/03/2024 | $2.11 | $2.11 (0%) | $2.34 | $2.08 | 4,638 | $40.40 M |
| 10/02/2024 | $2.11 | $2.29 (8.53%) | $2.31 | $2.11 | 9,300 | $43.85 M |
| 10/01/2024 | $2.26 | $2.14 (-5.31%) | $2.32 | $2.14 | 4,436 | $40.98 M |
| 09/30/2024 | $2.34 | $2.26 (-3.42%) | $2.34 | $2.26 | 1,349 | $43.27 M |
| 09/27/2024 | $2.35 | $2.34 (-0.43%) | $2.40 | $2.23 | 3,000 | $44.81 M |
| 09/26/2024 | $2.25 | $2.23 (-0.89%) | $2.25 | $2.23 | 2,000 | $42.70 M |
| 09/25/2024 | $2.26 | $2.18 (-3.54%) | $2.33 | $2.11 | 9,749 | $41.74 M |
| 09/24/2024 | $2.49 | $2.16 (-13.25%) | $2.49 | $2.12 | 4,029 | $41.36 M |
| 09/23/2024 | $2.10 | $2.19 (4.29%) | $2.27 | $2.09 | 3,943 | $41.93 M |
| 09/20/2024 | $2.08 | $2.16 (3.85%) | $2.16 | $2.08 | 21,100 | $41.36 M |
| 09/19/2024 | $2.07 | $2.10 (1.45%) | $2.13 | $2.07 | 2,500 | $40.21 M |
| 09/18/2024 | $2.21 | $2.02 (-8.6%) | $2.26 | $2.02 | 26,600 | $38.68 M |
| 09/17/2024 | $2.18 | $2.06 (-5.5%) | $2.28 | $2.06 | 6,718 | $39.44 M |
| 09/16/2024 | $2.39 | $2.24 (-6.28%) | $2.39 | $2.13 | 2,200 | $42.89 M |
| 09/13/2024 | $2.21 | $2.35 (6.33%) | $2.35 | $2.16 | 3,400 | $45.00 M |
| 09/12/2024 | $2.32 | $2.29 (-1.29%) | $2.32 | $2.11 | 5,444 | $43.85 M |
| 09/11/2024 | $2.25 | $2.12 (-5.78%) | $2.25 | $2.00 | 13,300 | $40.59 M |
| 09/10/2024 | $2.34 | $2.19 (-6.41%) | $2.34 | $2.19 | 2,600 | $41.93 M |
| 09/09/2024 | $2.55 | $2.19 (-14.12%) | $2.59 | $2.14 | 24,223 | $41.93 M |
| 09/06/2024 | $2.51 | $2.55 (1.59%) | $2.59 | $2.41 | 6,300 | $48.83 M |
| 09/05/2024 | $2.15 | $2.43 (13.02%) | $2.44 | $2.15 | 11,530 | $46.53 M |
| 09/04/2024 | $2.30 | $2.21 (-3.91%) | $2.30 | $2.21 | 9,845 | $42.32 M |
| 09/03/2024 | $2.37 | $2.32 (-2.11%) | $2.38 | $2.29 | 3,026 | $44.42 M |
| 08/30/2024 | $2.43 | $2.47 (1.65%) | $2.49 | $2.38 | 7,508 | $47.29 M |
| 08/29/2024 | $2.41 | $2.50 (3.73%) | $2.50 | $2.32 | 14,100 | $47.87 M |
| 08/28/2024 | $2.40 | $2.45 (2.08%) | $2.49 | $2.29 | 11,000 | $46.91 M |
| 08/27/2024 | $2.24 | $2.37 (5.8%) | $2.37 | $2.24 | 7,020 | $45.38 M |
| 08/26/2024 | $2.40 | $2.35 (-2.08%) | $2.44 | $2.22 | 19,400 | $45.00 M |
| 08/23/2024 | $2.40 | $2.44 (1.67%) | $2.50 | $2.29 | 41,513 | $46.72 M |
| 08/22/2024 | $2.50 | $2.42 (-3.2%) | $2.55 | $2.40 | 1,900 | $46.34 M |
| 08/21/2024 | $2.50 | $2.51 (0.4%) | $2.58 | $2.42 | 1,800 | $48.06 M |
| 08/20/2024 | $2.51 | $2.50 (-0.4%) | $2.60 | $2.50 | 2,800 | $47.87 M |
| 08/19/2024 | $2.36 | $2.50 (5.93%) | $2.50 | $2.32 | 4,700 | $47.87 M |
| 08/16/2024 | $2.64 | $2.40 (-9.09%) | $2.80 | $2.36 | 26,515 | $45.95 M |
| 08/15/2024 | $3.07 | $2.74 (-10.75%) | $3.24 | $2.62 | 35,021 | $52.46 M |
| 08/14/2024 | $3.40 | $3.39 (-0.29%) | $3.55 | $3.25 | 18,943 | $64.91 M |
| 08/13/2024 | $3.15 | $3.43 (8.89%) | $3.50 | $3.15 | 46,800 | $65.68 M |
| 08/12/2024 | $3.09 | $3.10 (0.32%) | $3.22 | $3.00 | 7,907 | $59.36 M |
| 08/09/2024 | $3.21 | $3.12 (-2.8%) | $3.51 | $3.02 | 67,400 | $59.74 M |
| 08/08/2024 | $3.38 | $3.26 (-3.55%) | $3.38 | $3.25 | 36,204 | $62.42 M |
| 08/07/2024 | $3.71 | $3.39 (-8.63%) | $3.71 | $3.36 | 10,222 | $64.91 M |