KORE Group Holdings, Inc. (KORE) Charts

NYSE Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$2.48

north_east

$0.01 (0.37%)

Day's range

$2.48

$2.54

5 DAY PERFORMANCE

-3.13%

1 MONTH PERFORMANCE

-0.40%

3 MONTH PERFORMANCE

-1.59%

6 MONTH PERFORMANCE

+20.39%

YEAR-TO-DATE PERFORMANCE

-22.98%

1 YEAR PERFORMANCE

-38.00%

KORE Group Holdings, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/30/2025	$2.50	$2.46 (-1.6%)	$2.54	$2.46	2,716	$47.87 M
04/29/2025	$2.48	$2.47 (-0.4%)	$2.48	$2.42	1,904	$48.06 M
04/28/2025	$2.54	$2.52 (-0.79%)	$2.54	$2.51	1,944	$49.03 M
04/25/2025	$2.61	$2.56 (-1.92%)	$2.61	$2.49	14,535	$49.81 M
04/24/2025	$2.54	$2.58 (1.57%)	$2.61	$2.51	11,218	$50.20 M
04/23/2025	$2.65	$2.57 (-3.02%)	$2.65	$2.50	9,147	$50.01 M
04/22/2025	$2.65	$2.65 (0%)	$2.66	$2.47	43,423	$51.56 M
04/21/2025	$2.40	$2.49 (3.75%)	$2.54	$2.40	6,000	$48.45 M
04/17/2025	$2.30	$2.42 (5.22%)	$2.52	$2.25	5,200	$47.09 M
04/16/2025	$2.38	$2.32 (-2.52%)	$2.49	$2.32	48,144	$45.14 M
04/15/2025	$2.49	$2.50 (0.4%)	$2.55	$2.37	35,600	$48.65 M
04/14/2025	$2.45	$2.45 (0%)	$2.49	$2.41	7,915	$47.67 M
04/11/2025	$2.20	$2.40 (9.09%)	$2.40	$2.20	2,400	$46.70 M
04/10/2025	$2.22	$2.36 (6.31%)	$2.36	$2.22	7,309	$45.92 M
04/09/2025	$2.14	$2.21 (3.27%)	$2.39	$2.14	16,724	$43.00 M
04/08/2025	$2.42	$2.27 (-6.2%)	$2.42	$2.27	8,833	$44.17 M
04/07/2025	$2.20	$2.36 (7.27%)	$2.42	$2.10	47,300	$45.92 M
04/04/2025	$2.45	$2.22 (-9.39%)	$2.45	$2.22	6,748	$43.20 M
04/03/2025	$2.41	$2.45 (1.66%)	$2.51	$2.36	6,418	$47.67 M
04/02/2025	$2.45	$2.51 (2.45%)	$2.61	$2.45	9,900	$48.84 M
04/01/2025	$2.52	$2.55 (1.19%)	$2.57	$2.46	1,300	$49.62 M
03/31/2025	$2.41	$2.47 (2.49%)	$2.52	$2.41	4,023	$48.06 M
03/28/2025	$2.52	$2.49 (-1.19%)	$2.59	$2.46	20,908	$48.45 M
03/27/2025	$2.49	$2.51 (0.8%)	$2.60	$2.49	3,026	$48.84 M
03/26/2025	$2.57	$2.56 (-0.39%)	$2.57	$2.40	7,513	$49.81 M
03/25/2025	$2.50	$2.50 (0%)	$2.60	$2.45	9,000	$48.65 M
03/24/2025	$2.53	$2.59 (2.37%)	$2.61	$2.44	5,000	$50.40 M
03/21/2025	$2.59	$2.58 (-0.39%)	$2.59	$2.43	7,710	$50.20 M
03/20/2025	$2.41	$2.50 (3.73%)	$2.50	$2.38	1,525	$48.65 M
03/19/2025	$2.41	$2.50 (3.73%)	$2.60	$2.39	12,400	$48.65 M
03/18/2025	$2.57	$2.47 (-3.89%)	$2.57	$2.38	11,800	$48.06 M
03/17/2025	$2.50	$2.53 (1.2%)	$2.59	$2.40	23,911	$49.23 M
03/14/2025	$2.39	$2.50 (4.6%)	$2.50	$2.28	18,600	$48.65 M
03/13/2025	$2.49	$2.43 (-2.41%)	$2.49	$2.36	4,000	$47.28 M
03/12/2025	$2.45	$2.44 (-0.41%)	$2.56	$2.37	4,945	$47.48 M
03/11/2025	$2.56	$2.45 (-4.3%)	$2.59	$2.34	8,900	$47.67 M
03/10/2025	$2.43	$2.49 (2.47%)	$2.58	$2.31	6,531	$48.45 M
03/07/2025	$2.54	$2.51 (-1.18%)	$2.58	$2.45	4,728	$48.84 M
03/06/2025	$2.50	$2.50 (0%)	$2.50	$2.40	14,800	$48.65 M
03/05/2025	$2.55	$2.41 (-5.49%)	$2.55	$2.40	4,700	$46.89 M
03/04/2025	$2.37	$2.49 (5.06%)	$2.60	$2.30	23,100	$48.45 M
03/03/2025	$2.45	$2.44 (-0.41%)	$2.52	$2.34	21,500	$47.48 M
02/28/2025	$2.43	$2.50 (2.88%)	$2.50	$2.27	23,044	$48.65 M
02/27/2025	$2.35	$2.44 (3.83%)	$2.45	$2.24	8,730	$47.48 M
02/26/2025	$2.31	$2.32 (0.43%)	$2.38	$2.23	12,800	$45.14 M
02/25/2025	$2.41	$2.31 (-4.15%)	$2.42	$2.30	25,721	$44.95 M
02/24/2025	$2.37	$2.44 (2.95%)	$2.49	$2.35	47,443	$47.48 M
02/21/2025	$2.56	$2.41 (-5.86%)	$2.56	$2.40	11,600	$46.89 M
02/20/2025	$2.50	$2.47 (-1.2%)	$2.55	$2.40	7,137	$48.06 M
02/19/2025	$2.50	$2.44 (-2.4%)	$2.65	$2.35	30,200	$47.48 M
02/18/2025	$2.46	$2.59 (5.28%)	$2.67	$2.43	42,616	$50.40 M
02/14/2025	$2.68	$2.47 (-7.84%)	$2.68	$2.33	39,548	$48.06 M
02/13/2025	$2.61	$2.65 (1.53%)	$2.79	$2.53	44,613	$51.56 M
02/12/2025	$2.44	$2.57 (5.33%)	$2.59	$2.34	35,000	$50.01 M
02/11/2025	$2.55	$2.50 (-1.96%)	$2.55	$2.45	20,200	$48.65 M
02/10/2025	$2.55	$2.57 (0.78%)	$2.64	$2.47	55,730	$50.01 M
02/07/2025	$2.55	$2.55 (0%)	$2.60	$2.50	17,237	$49.62 M
02/06/2025	$2.69	$2.56 (-4.83%)	$2.69	$2.50	17,200	$49.81 M
02/05/2025	$2.34	$2.62 (11.97%)	$2.70	$2.34	44,835	$50.98 M
02/04/2025	$2.33	$2.29 (-1.72%)	$2.40	$2.22	24,713	$44.56 M
02/03/2025	$2.30	$2.37 (3.04%)	$2.39	$2.16	43,005	$46.12 M
01/31/2025	$2.52	$2.29 (-9.13%)	$2.52	$2.21	37,100	$44.56 M
01/30/2025	$2.37	$2.52 (6.33%)	$2.52	$2.22	55,100	$49.03 M