5 DAY PERFORMANCE
+8.42%
1 MONTH PERFORMANCE
+64.66%
3 MONTH PERFORMANCE
+2.82%
6 MONTH PERFORMANCE
+31.93%
YEAR-TO-DATE PERFORMANCE
-31.99%
1 YEAR PERFORMANCE
-54.85%
KORE Group Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/21/2025 | $2.06 | $2.23 (8.25%) | $2.23 | $1.95 | 129,053 | $43.39 M |
| 01/17/2025 | $2.10 | $2.02 (-3.81%) | $2.14 | $1.96 | 101,725 | $39.31 M |
| 01/16/2025 | $1.98 | $2.11 (6.57%) | $2.13 | $1.87 | 52,400 | $41.06 M |
| 01/15/2025 | $1.80 | $1.98 (10%) | $2.05 | $1.77 | 61,000 | $38.53 M |
| 01/14/2025 | $1.94 | $1.83 (-5.67%) | $2.02 | $1.82 | 67,217 | $35.61 M |
| 01/13/2025 | $1.87 | $1.91 (2.14%) | $1.93 | $1.66 | 135,120 | $37.16 M |
| 01/10/2025 | $2.05 | $1.94 (-5.37%) | $2.08 | $1.83 | 101,900 | $37.75 M |
| 01/08/2025 | $2.18 | $2.03 (-6.88%) | $2.21 | $1.80 | 101,264 | $39.50 M |
| 01/07/2025 | $2.39 | $2.23 (-6.69%) | $2.48 | $2.18 | 85,000 | $43.39 M |
| 01/06/2025 | $2.60 | $2.43 (-6.54%) | $2.63 | $2.40 | 155,014 | $47.28 M |
| 01/03/2025 | $2.79 | $2.56 (-8.24%) | $2.79 | $2.39 | 291,949 | $49.81 M |
| 01/02/2025 | $3.41 | $2.69 (-21.11%) | $3.45 | $2.60 | 487,416 | $52.34 M |
| 12/31/2024 | $2.89 | $3.22 (11.42%) | $3.75 | $2.75 | 1.44 M | $62.66 M |
| 12/30/2024 | $3.06 | $2.72 (-11.11%) | $4.88 | $2.61 | 7.01 M | $52.93 M |
| 12/27/2024 | $1.99 | $2.44 (22.61%) | $2.45 | $1.99 | 600,218 | $47.48 M |
| 12/26/2024 | $2.07 | $1.90 (-8.21%) | $2.12 | $1.80 | 227,027 | $36.97 M |
| 12/24/2024 | $1.50 | $1.88 (25.33%) | $1.94 | $1.48 | 297,200 | $36.58 M |
| 12/23/2024 | $1.35 | $1.47 (8.89%) | $1.52 | $1.30 | 230,200 | $28.60 M |
| 12/20/2024 | $1.23 | $1.33 (8.13%) | $1.33 | $1.20 | 88,700 | $25.88 M |
| 12/19/2024 | $1.22 | $1.25 (2.46%) | $1.25 | $1.16 | 23,377 | $24.32 M |
| 12/18/2024 | $1.17 | $1.17 (0%) | $1.23 | $1.16 | 40,200 | $22.77 M |
| 12/17/2024 | $1.30 | $1.19 (-8.46%) | $1.33 | $1.10 | 170,300 | $23.16 M |
| 12/16/2024 | $1.34 | $1.21 (-9.7%) | $1.36 | $1.11 | 475,208 | $23.54 M |
| 12/13/2024 | $1.29 | $1.17 (-9.3%) | $1.46 | $1.14 | 113,118 | $22.77 M |
| 12/12/2024 | $1.40 | $1.23 (-12.14%) | $1.40 | $1.16 | 64,000 | $23.93 M |
| 12/11/2024 | $1.33 | $1.30 (-2.26%) | $1.44 | $1.29 | 97,400 | $25.30 M |
| 12/10/2024 | $1.43 | $1.35 (-5.59%) | $1.44 | $1.33 | 70,203 | $26.27 M |
| 12/09/2024 | $1.45 | $1.45 (0%) | $1.50 | $1.40 | 76,847 | $28.21 M |
| 12/06/2024 | $1.49 | $1.45 (-2.68%) | $1.54 | $1.44 | 45,896 | $28.21 M |
| 12/05/2024 | $1.50 | $1.46 (-2.67%) | $1.55 | $1.43 | 53,403 | $28.41 M |
| 12/04/2024 | $1.47 | $1.44 (-2.04%) | $1.53 | $1.32 | 18,700 | $28.02 M |
| 12/03/2024 | $1.52 | $1.47 (-3.29%) | $1.58 | $1.45 | 13,117 | $28.60 M |
| 12/02/2024 | $1.55 | $1.55 (0%) | $1.60 | $1.54 | 11,236 | $30.16 M |
| 11/29/2024 | $1.82 | $1.60 (-12.09%) | $1.82 | $1.55 | 16,200 | $31.13 M |
| 11/27/2024 | $1.72 | $1.70 (-1.16%) | $1.75 | $1.67 | 14,200 | $33.08 M |
| 11/26/2024 | $1.77 | $1.75 (-1.13%) | $1.85 | $1.75 | 19,522 | $34.05 M |
| 11/25/2024 | $1.99 | $1.80 (-9.55%) | $1.99 | $1.80 | 11,414 | $35.02 M |
| 11/22/2024 | $2.03 | $1.85 (-8.87%) | $2.05 | $1.80 | 29,406 | $36.00 M |
| 11/21/2024 | $1.75 | $1.95 (11.43%) | $2.12 | $1.75 | 36,400 | $37.94 M |
| 11/20/2024 | $1.83 | $1.90 (3.83%) | $1.99 | $1.83 | 36,000 | $36.97 M |
| 11/19/2024 | $1.96 | $1.83 (-6.63%) | $2.00 | $1.80 | 36,517 | $35.61 M |
| 11/18/2024 | $2.10 | $1.97 (-6.19%) | $2.10 | $1.96 | 7,400 | $38.33 M |
| 11/15/2024 | $1.82 | $2.00 (9.89%) | $2.00 | $1.82 | 2,744 | $38.30 M |
| 11/14/2024 | $1.76 | $1.88 (6.82%) | $1.89 | $1.75 | 6,600 | $36.00 M |
| 11/13/2024 | $2.02 | $1.73 (-14.36%) | $2.05 | $1.73 | 14,903 | $33.13 M |
| 11/12/2024 | $2.00 | $2.06 (3%) | $2.09 | $2.00 | 18,224 | $39.44 M |
| 11/11/2024 | $2.04 | $2.00 (-1.96%) | $2.10 | $2.00 | 9,100 | $38.30 M |
| 11/08/2024 | $1.90 | $2.08 (9.47%) | $2.10 | $1.89 | 4,000 | $39.83 M |
| 11/07/2024 | $1.96 | $1.88 (-4.08%) | $2.00 | $1.75 | 18,932 | $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 |