5 DAY PERFORMANCE
+3.59%
1 MONTH PERFORMANCE
+10.43%
3 MONTH PERFORMANCE
+26.89%
6 MONTH PERFORMANCE
+140.28%
YEAR-TO-DATE PERFORMANCE
+22.99%
1 YEAR PERFORMANCE
+115.35%
Kore Group Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $5.16 | $5.21 (0.97%) | $5.25 | $5.15 | 14.10 K | $103.67 M |
| 02/19/2026 | $5.11 | $5.13 (0.39%) | $5.25 | $5.01 | 21.90 K | $102.08 M |
| 02/18/2026 | $4.95 | $5.11 (3.23%) | $5.24 | $4.95 | 24.60 K | $101.68 M |
| 02/17/2026 | $5.03 | $4.96 (-1.39%) | $5.20 | $4.96 | 21.14 K | $98.70 M |
| 02/13/2026 | $5.02 | $5.01 (-0.2%) | $5.19 | $5.01 | 55.92 K | $99.69 M |
| 02/12/2026 | $4.95 | $5.00 (1.01%) | $5.07 | $4.95 | 12.50 K | $99.50 M |
| 02/11/2026 | $4.96 | $4.92 (-0.81%) | $4.96 | $4.76 | 108.43 K | $97.90 M |
| 02/10/2026 | $5.03 | $4.95 (-1.59%) | $5.03 | $4.95 | 11.85 K | $98.50 M |
| 02/09/2026 | $4.84 | $4.96 (2.48%) | $5.05 | $4.84 | 45.95 K | $98.70 M |
| 02/06/2026 | $4.97 | $4.93 (-0.8%) | $5.13 | $4.87 | 27.33 K | $98.10 M |
| 02/05/2026 | $4.95 | $4.90 (-1.01%) | $5.01 | $4.77 | 17.10 K | $97.51 M |
| 02/04/2026 | $5.00 | $4.95 (-1%) | $5.13 | $4.80 | 43.00 K | $98.50 M |
| 02/03/2026 | $4.99 | $5.00 (0.2%) | $5.08 | $4.93 | 15.50 K | $99.50 M |
| 02/02/2026 | $5.09 | $4.93 (-3.14%) | $5.29 | $4.91 | 47.70 K | $98.10 M |
| 01/30/2026 | $4.94 | $4.96 (0.4%) | $5.16 | $4.74 | 50.90 K | $98.70 M |
| 01/29/2026 | $4.94 | $4.92 (-0.4%) | $4.99 | $4.85 | 35.12 K | $97.90 M |
| 01/28/2026 | $4.88 | $4.88 (0%) | $4.97 | $4.83 | 44.24 K | $97.11 M |
| 01/27/2026 | $4.66 | $4.89 (4.94%) | $4.93 | $4.46 | 34.34 K | $97.31 M |
| 01/26/2026 | $4.94 | $4.65 (-5.87%) | $4.96 | $4.65 | 33.73 K | $92.53 M |
| 01/23/2026 | $4.97 | $4.89 (-1.61%) | $4.97 | $4.86 | 21.53 K | $97.31 M |
| 01/22/2026 | $4.85 | $4.93 (1.65%) | $4.94 | $4.76 | 120.83 K | $98.10 M |
| 01/21/2026 | $4.78 | $4.70 (-1.67%) | $4.85 | $4.62 | 63.00 K | $93.53 M |
| 01/20/2026 | $4.75 | $4.78 (0.63%) | $4.92 | $4.54 | 87.03 K | $95.12 M |
| 01/16/2026 | $4.96 | $4.75 (-4.23%) | $5.03 | $4.72 | 44.25 K | $94.52 M |
| 01/15/2026 | $4.80 | $4.91 (2.29%) | $4.96 | $4.75 | 55.44 K | $97.71 M |
| 01/14/2026 | $4.91 | $4.75 (-3.26%) | $4.93 | $4.75 | 35.81 K | $94.52 M |
| 01/13/2026 | $4.90 | $4.91 (0.2%) | $4.99 | $4.90 | 18.60 K | $97.71 M |
| 01/12/2026 | $4.88 | $4.90 (0.41%) | $4.95 | $4.80 | 58.00 K | $97.51 M |
| 01/09/2026 | $4.75 | $4.88 (2.74%) | $4.90 | $4.71 | 45.82 K | $95.55 M |
| 01/08/2026 | $4.82 | $4.77 (-1.04%) | $4.82 | $4.74 | 11.03 K | $93.40 M |
| 01/07/2026 | $4.82 | $4.77 (-1.04%) | $4.85 | $4.65 | 81.50 K | $93.40 M |
| 01/06/2026 | $4.82 | $4.83 (0.21%) | $4.85 | $4.62 | 135.71 K | $94.57 M |
| 01/05/2026 | $4.53 | $4.77 (5.3%) | $4.77 | $4.28 | 81.90 K | $93.40 M |
| 01/02/2026 | $4.22 | $4.45 (5.45%) | $4.45 | $4.16 | 55.82 K | $87.13 M |
| 12/31/2025 | $4.17 | $4.22 (1.2%) | $4.26 | $4.17 | 16.70 K | $82.63 M |
| 12/30/2025 | $4.44 | $4.17 (-6.08%) | $4.44 | $4.10 | 43.20 K | $81.65 M |
| 12/29/2025 | $4.42 | $4.50 (1.81%) | $4.50 | $4.32 | 17.10 K | $88.11 M |
| 12/26/2025 | $4.40 | $4.39 (-0.23%) | $4.40 | $4.31 | 6.70 K | $85.96 M |
| 12/24/2025 | $4.45 | $4.40 (-1.12%) | $4.49 | $4.32 | 12.20 K | $86.15 M |
| 12/23/2025 | $4.43 | $4.36 (-1.58%) | $4.49 | $4.30 | 13.20 K | $85.37 M |
| 12/22/2025 | $4.42 | $4.45 (0.68%) | $4.50 | $4.30 | 9.21 K | $87.13 M |
| 12/19/2025 | $4.30 | $4.43 (3.02%) | $4.43 | $4.22 | 28.54 K | $86.74 M |
| 12/18/2025 | $4.47 | $4.31 (-3.58%) | $4.54 | $4.10 | 59.10 K | $84.39 M |
| 12/17/2025 | $4.55 | $4.47 (-1.76%) | $4.62 | $4.35 | 48.67 K | $87.52 M |
| 12/16/2025 | $4.60 | $4.60 (0%) | $4.60 | $4.30 | 30.20 K | $90.07 M |
| 12/15/2025 | $4.51 | $4.53 (0.44%) | $4.57 | $4.25 | 47.00 K | $88.70 M |
| 12/12/2025 | $4.58 | $4.50 (-1.75%) | $4.58 | $4.30 | 40.90 K | $88.11 M |
| 12/11/2025 | $4.60 | $4.51 (-1.96%) | $4.61 | $4.45 | 59.05 K | $88.31 M |
| 12/10/2025 | $4.17 | $4.60 (10.31%) | $4.60 | $4.04 | 121.04 K | $90.07 M |
| 12/09/2025 | $4.20 | $4.16 (-0.95%) | $4.27 | $4.07 | 30.91 K | $81.45 M |
| 12/08/2025 | $4.16 | $4.16 (0%) | $4.21 | $4.02 | 32.01 K | $81.45 M |
| 12/05/2025 | $4.19 | $4.24 (1.19%) | $4.32 | $4.14 | 54.32 K | $83.02 M |
| 12/04/2025 | $4.21 | $4.12 (-2.14%) | $4.28 | $4.10 | 55.73 K | $80.67 M |
| 12/03/2025 | $4.15 | $4.20 (1.2%) | $4.22 | $3.98 | 54.50 K | $82.24 M |
| 12/02/2025 | $4.06 | $4.10 (0.99%) | $4.11 | $3.97 | 10.22 K | $80.28 M |
| 12/01/2025 | $4.12 | $4.08 (-0.97%) | $4.16 | $4.04 | 52.30 K | $79.89 M |
| 11/28/2025 | $4.25 | $4.11 (-3.29%) | $4.25 | $4.11 | 12.55 K | $80.47 M |
| 11/26/2025 | $4.14 | $4.26 (2.9%) | $4.49 | $4.11 | 210.10 K | $83.41 M |
| 11/25/2025 | $4.10 | $4.14 (0.98%) | $4.20 | $4.07 | 29.48 K | $81.06 M |
| 11/24/2025 | $4.15 | $4.21 (1.45%) | $4.38 | $4.07 | 34.81 K | $82.43 M |
| 11/21/2025 | $4.04 | $4.09 (1.24%) | $4.15 | $4.04 | 10.81 K | $80.08 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
