NYSE : KORE
KORE Group Holdings, Inc. — Price history
Communication Services · Telecom Services · United States
Last price 9.25 USD (At close: Jul 20, 2026) · Market cap 162.69M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
KORE Group Holdings, Inc. (KORE) closed at 9.25 USD on 2026-07-21. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-07-21 | 9.26 | 9.26 | 9.13 | 9.25 | 120 | +0.00% |
| 2026-07-20 | 9.26 | 9.26 | 9.25 | 9.25 | 99,674 | -0.11% |
| 2026-07-17 | 9.25 | 9.26 | 9.25 | 9.26 | 76,439 | +0.11% |
| 2026-07-16 | 9.24 | 9.26 | 9.24 | 9.25 | 42,782 | -0.11% |
| 2026-07-15 | 9.24 | 9.26 | 9.24 | 9.26 | 156,763 | +0.00% |
| 2026-07-14 | 9.26 | 9.26 | 9.25 | 9.26 | 71,086 | +0.11% |
| 2026-07-13 | 9.39 | 9.39 | 9.245 | 9.25 | 51,608 | +0.00% |
| 2026-07-10 | 9.25 | 9.25 | 9.24 | 9.25 | 21,048 | +0.00% |
| 2026-07-09 | 9.24 | 9.295 | 9.24 | 9.25 | 25,172 | +0.22% |
| 2026-07-08 | 9.23 | 9.24 | 9.23 | 9.23 | 14,222 | -0.11% |
| 2026-07-07 | 9.24 | 9.24 | 9.23 | 9.24 | 52,462 | +0.11% |
| 2026-07-06 | 9.24 | 9.24 | 9.21 | 9.23 | 42,751 | +0.00% |
| 2026-07-02 | 9.33 | 9.33 | 9.23 | 9.23 | 20,763 | -0.32% |
| 2026-07-01 | 9.3 | 9.3 | 9.23 | 9.26 | 39,120 | +0.33% |
| 2026-06-30 | 9.21 | 9.305 | 9.21 | 9.23 | 97,824 | -1.07% |
| 2026-06-29 | 9.31 | 9.39 | 9.3 | 9.33 | 163,347 | -4.70% |
| 2026-06-26 | 9.2 | 9.79 | 9.2 | 9.79 | 871,696 | +6.41% |
| 2026-06-25 | 9.24 | 9.24 | 9.2 | 9.2 | 19,470 | +0.00% |
| 2026-06-24 | 9.24 | 9.24 | 9.19 | 9.2 | 24,572 | -0.11% |
| 2026-06-23 | 9.2 | 9.21 | 9.19 | 9.21 | 24,884 | -0.11% |
| 2026-06-22 | 9.21 | 9.22 | 9.19 | 9.22 | 25,726 | +0.22% |
| 2026-06-18 | 9.19 | 9.2 | 9.19 | 9.2 | 21,340 | +0.22% |
| 2026-06-17 | 9.18 | 9.19 | 9.18 | 9.18 | 30,186 | +0.00% |
| 2026-06-16 | 9.15 | 9.19 | 9.105 | 9.18 | 109,567 | -0.11% |
| 2026-06-15 | 9.19 | 9.2 | 9.19 | 9.19 | 13,797 | -0.11% |
| 2026-06-12 | 9.19 | 9.2 | 9.19 | 9.2 | 19,680 | +0.00% |
| 2026-06-11 | 9.19 | 9.2 | 9.18 | 9.2 | 17,565 | +0.11% |
| 2026-06-10 | 9.18 | 9.19 | 9.18 | 9.19 | 17,338 | +0.11% |
| 2026-06-09 | 9.18 | 9.19 | 9.18 | 9.18 | 14,731 | -0.11% |
| 2026-06-08 | 9.18 | 9.19 | 9.18 | 9.19 | 14,014 | +0.00% |
| 2026-06-05 | 9.18 | 9.19 | 9.18 | 9.19 | 15,656 | +0.11% |
| 2026-06-04 | 9.17 | 9.19 | 9.17 | 9.18 | 18,752 | -0.11% |
| 2026-06-03 | 9.19 | 9.19 | 9.17 | 9.19 | 24,164 | +0.00% |
| 2026-06-02 | 9.18 | 9.19 | 9.175 | 9.19 | 13,404 | +0.22% |
| 2026-06-01 | 9.19 | 9.19 | 9.17 | 9.17 | 24,719 | -0.11% |
| 2026-05-29 | 9.19 | 9.19 | 9.17 | 9.18 | 44,450 | -0.11% |
| 2026-05-28 | 9.18 | 9.19 | 9.175 | 9.19 | 66,325 | +0.00% |
| 2026-05-27 | 9.18 | 9.19 | 9.18 | 9.19 | 10,742 | +0.11% |
| 2026-05-26 | 9.18 | 9.19 | 9.175 | 9.18 | 48,103 | +0.00% |
| 2026-05-22 | 9.175 | 9.18 | 9.175 | 9.18 | 4,507 | +0.11% |
| 2026-05-21 | 9.17 | 9.18 | 9.17 | 9.17 | 16,557 | +0.00% |
| 2026-05-20 | 9.17 | 9.185 | 9.17 | 9.17 | 16,823 | +0.00% |
| 2026-05-19 | 9.17 | 9.19 | 9.17 | 9.17 | 14,935 | -0.11% |
| 2026-05-18 | 9.17 | 9.185 | 9.17 | 9.18 | 6,678 | -0.11% |
| 2026-05-15 | 9.2 | 9.2 | 9.17 | 9.19 | 10,906 | +0.11% |
| 2026-05-14 | 9.165 | 9.18 | 9.165 | 9.18 | 9,782 | +0.22% |
| 2026-05-13 | 9.15 | 9.17 | 9.15 | 9.16 | 16,108 | +0.11% |
| 2026-05-12 | 9.15 | 9.18 | 9.15 | 9.15 | 8,274 | -0.11% |
| 2026-05-11 | 9.15 | 9.18 | 9.15 | 9.16 | 8,298 | +0.11% |
| 2026-05-08 | 9.15 | 9.22 | 9.15 | 9.15 | 2,791 | +0.00% |
| 2026-05-07 | 9.15 | 9.16 | 9.15 | 9.15 | 2,793 | -0.11% |
| 2026-05-06 | 9.14 | 9.185 | 9.14 | 9.16 | 97,061 | +0.22% |
| 2026-05-05 | 9.15 | 9.16 | 9.14 | 9.14 | 15,189 | +0.00% |
| 2026-05-04 | 9.17 | 9.21 | 9.14 | 9.14 | 30,703 | -0.11% |
| 2026-05-01 | 9.15 | 9.15 | 9.14 | 9.15 | 26,828 | +0.11% |
| 2026-04-30 | 9.16 | 9.16 | 9.14 | 9.14 | 23,670 | +0.00% |
| 2026-04-29 | 9.15 | 9.15 | 9.14 | 9.14 | 2,677 | +0.11% |
| 2026-04-28 | 9.13 | 9.16 | 9.13 | 9.13 | 40,795 | +0.00% |
| 2026-04-27 | 9.12 | 9.18 | 9.12 | 9.13 | 86,701 | -0.22% |
| 2026-04-24 | 9.12 | 9.16 | 9.12 | 9.15 | 39,401 | -0.22% |
| 2026-04-23 | 9.13 | 9.17 | 9.11 | 9.17 | 48,901 | +0.66% |
| 2026-04-22 | 9.1 | 9.13 | 9.1 | 9.11 | 41,689 | +0.11% |
| 2026-04-21 | 9.16 | 9.16 | 9.1 | 9.1 | 63,288 | -0.22% |
| 2026-04-20 | 9.13 | 9.15 | 9.1 | 9.12 | 107,303 | -0.22% |
| 2026-04-17 | 9.13 | 9.15 | 9.13 | 9.14 | 10,324 | -0.11% |
| 2026-04-16 | 9.15 | 9.16 | 9.14 | 9.15 | 33,032 | +0.00% |
| 2026-04-15 | 9.15 | 9.17 | 9.15 | 9.15 | 54,389 | -0.11% |
| 2026-04-14 | 9.15 | 9.17 | 9.15 | 9.16 | 36,697 | +0.00% |
| 2026-04-13 | 9.14 | 9.17 | 9.14 | 9.16 | 31,450 | +0.11% |
| 2026-04-10 | 9.17 | 9.17 | 9.13 | 9.15 | 30,383 | -0.11% |
| 2026-04-09 | 9.14 | 9.17 | 9.14 | 9.16 | 24,681 | +0.33% |
| 2026-04-08 | 9.18 | 9.18 | 9.12 | 9.13 | 57,953 | -0.22% |
| 2026-04-07 | 9.18 | 9.19 | 9.14 | 9.15 | 62,495 | -0.22% |
| 2026-04-06 | 9.1 | 9.19 | 9.08 | 9.17 | 56,448 | +0.99% |
| 2026-04-02 | 9.03 | 9.08 | 9.03 | 9.08 | 37,336 | +0.44% |
| 2026-04-01 | 9.02 | 9.07 | 9.02 | 9.04 | 51,756 | +0.22% |
| 2026-03-31 | 9.02 | 9.02 | 8.99 | 9.02 | 71,227 | +0.22% |
| 2026-03-30 | 9 | 9 | 8.99 | 9 | 42,031 | +0.11% |
| 2026-03-27 | 9 | 9.02 | 8.99 | 8.99 | 87,703 | -0.11% |
| 2026-03-26 | 9 | 9 | 8.99 | 9 | 163,486 | +0.00% |
| 2026-03-25 | 8.98 | 9 | 8.98 | 9 | 101,345 | +0.22% |
| 2026-03-24 | 8.97 | 9 | 8.97 | 8.98 | 119,904 | +0.11% |
| 2026-03-23 | 8.97 | 9 | 8.97 | 8.97 | 149,145 | -0.11% |
| 2026-03-20 | 9 | 9 | 8.97 | 8.98 | 227,224 | +0.11% |
| 2026-03-19 | 8.97 | 9.02 | 8.97 | 8.97 | 209,698 | +0.00% |
| 2026-03-18 | 8.97 | 8.99 | 8.97 | 8.97 | 77,165 | +0.00% |
| 2026-03-17 | 8.97 | 8.99 | 8.96 | 8.97 | 54,896 | +0.00% |
| 2026-03-16 | 9 | 9 | 8.96 | 8.97 | 99,763 | -0.22% |
| 2026-03-13 | 9 | 9 | 8.97 | 8.99 | 42,079 | -0.11% |
| 2026-03-12 | 8.98 | 9 | 8.95 | 9 | 161,216 | +0.45% |
| 2026-03-11 | 8.98 | 9 | 8.95 | 8.96 | 21,527 | +0.11% |
| 2026-03-10 | 9 | 9 | 8.95 | 8.95 | 44,091 | -0.22% |
| 2026-03-09 | 8.97 | 9 | 8.95 | 8.97 | 242,784 | -0.11% |
| 2026-03-06 | 8.96 | 9 | 8.96 | 8.98 | 63,362 | +0.22% |
| 2026-03-05 | 8.96 | 9 | 8.95 | 8.96 | 195,826 | +0.11% |
| 2026-03-04 | 8.97 | 9 | 8.95 | 8.95 | 111,163 | -0.33% |
| 2026-03-03 | 8.97 | 9 | 8.94 | 8.98 | 141,099 | -0.11% |
| 2026-03-02 | 8.95 | 8.99 | 8.94 | 8.99 | 340,037 | +0.45% |
| 2026-02-27 | 8.97 | 8.98 | 8.94 | 8.95 | 3,014,510 | +78.64% |
| 2026-02-26 | 5.15 | 5.2 | 4.8 | 5.01 | 14,948 | -1.57% |
| 2026-02-25 | 5.11 | 5.11 | 5.005 | 5.09 | 12,833 | -1.17% |
| 2026-02-24 | 5.25 | 5.26 | 4.99 | 5.15 | 48,145 | -1.34% |
| 2026-02-23 | 5.23 | 5.25 | 5.2 | 5.22 | 19,303 | +0.19% |
| 2026-02-20 | 5.16 | 5.25 | 5.15 | 5.21 | 14,075 | +1.56% |
| 2026-02-19 | 5.11 | 5.25 | 5.01 | 5.13 | 21,903 | +0.39% |
| 2026-02-18 | 4.95 | 5.24 | 4.95 | 5.11 | 24,563 | +3.02% |
| 2026-02-17 | 5.03 | 5.2 | 4.96 | 4.96 | 21,138 | -1.00% |
| 2026-02-13 | 5.02 | 5.19 | 5.01 | 5.01 | 55,915 | +0.20% |
| 2026-02-12 | 4.95 | 5.07 | 4.95 | 5 | 12,502 | +1.63% |
| 2026-02-11 | 4.96 | 4.96 | 4.76 | 4.92 | 108,426 | -0.61% |
| 2026-02-10 | 5.03 | 5.03 | 4.95 | 4.95 | 11,847 | -0.20% |
| 2026-02-09 | 4.84 | 5.05 | 4.84 | 4.96 | 45,947 | +0.61% |
| 2026-02-06 | 4.97 | 5.131 | 4.865 | 4.93 | 27,327 | +0.61% |
| 2026-02-05 | 4.95 | 5.005 | 4.775 | 4.9 | 17,092 | -1.01% |
| 2026-02-04 | 5 | 5.13 | 4.8 | 4.95 | 42,966 | -1.00% |
| 2026-02-03 | 4.99 | 5.083 | 4.934 | 5 | 15,478 | +1.42% |
| 2026-02-02 | 5.09 | 5.29 | 4.91 | 4.93 | 47,703 | -0.60% |
| 2026-01-30 | 4.94 | 5.159 | 4.74 | 4.96 | 50,877 | +0.81% |
| 2026-01-29 | 4.94 | 4.99 | 4.85 | 4.92 | 35,123 | +0.82% |
| 2026-01-28 | 4.88 | 4.97 | 4.83 | 4.88 | 44,235 | -0.20% |