KORE Group Holdings, Inc. (KORE)
NYSE: KORE · Real-Time Price · USD
4.240
+0.120 (2.91%)
Dec 5, 2025, 4:00 PM EST - Market closed
KORE Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.19 | 4.32 | 4.14 | 4.24 | 4.24 | 2.91% | 54,323 |
| Dec 4, 2025 | 4.21 | 4.28 | 4.10 | 4.12 | 4.12 | -1.90% | 54,678 |
| Dec 3, 2025 | 4.15 | 4.22 | 3.98 | 4.20 | 4.20 | 2.44% | 54,478 |
| Dec 2, 2025 | 4.06 | 4.11 | 3.97 | 4.10 | 4.10 | 0.49% | 10,216 |
| Dec 1, 2025 | 4.12 | 4.16 | 4.04 | 4.08 | 4.08 | -0.73% | 52,271 |
| Nov 28, 2025 | 4.25 | 4.25 | 4.11 | 4.11 | 4.11 | -3.52% | 12,547 |
| Nov 26, 2025 | 4.14 | 4.49 | 4.11 | 4.26 | 4.26 | 2.90% | 210,090 |
| Nov 25, 2025 | 4.10 | 4.20 | 4.07 | 4.14 | 4.14 | -1.66% | 29,480 |
| Nov 24, 2025 | 4.15 | 4.38 | 4.07 | 4.21 | 4.21 | 2.93% | 34,810 |
| Nov 21, 2025 | 4.04 | 4.16 | 4.04 | 4.09 | 4.09 | 0.25% | 10,810 |
| Nov 20, 2025 | 4.28 | 4.48 | 4.04 | 4.08 | 4.08 | -4.00% | 73,166 |
| Nov 19, 2025 | 4.15 | 4.25 | 4.06 | 4.25 | 4.25 | 3.16% | 72,336 |
| Nov 18, 2025 | 4.00 | 4.28 | 4.00 | 4.12 | 4.12 | -0.24% | 62,031 |
| Nov 17, 2025 | 4.10 | 4.28 | 4.05 | 4.13 | 4.13 | -2.13% | 32,898 |
| Nov 14, 2025 | 4.00 | 4.27 | 4.00 | 4.22 | 4.22 | 7.38% | 91,815 |
| Nov 13, 2025 | 3.52 | 4.46 | 3.52 | 3.93 | 3.93 | -2.96% | 166,939 |
| Nov 12, 2025 | 4.22 | 4.36 | 3.92 | 4.05 | 4.05 | -4.48% | 162,567 |
| Nov 11, 2025 | 4.36 | 4.40 | 4.23 | 4.24 | 4.24 | -4.29% | 43,433 |
| Nov 10, 2025 | 4.30 | 4.51 | 4.30 | 4.43 | 4.43 | 3.99% | 106,458 |
| Nov 7, 2025 | 4.34 | 4.40 | 4.22 | 4.26 | 4.26 | -3.18% | 50,050 |
| Nov 6, 2025 | 4.38 | 4.51 | 4.25 | 4.40 | 4.40 | -2.22% | 58,649 |
| Nov 5, 2025 | 4.13 | 4.88 | 4.01 | 4.50 | 4.50 | 6.64% | 265,639 |
| Nov 4, 2025 | 4.10 | 4.44 | 3.81 | 4.22 | 4.22 | 6.03% | 3,919,221 |
| Nov 3, 2025 | 3.79 | 4.00 | 3.56 | 3.98 | 3.98 | 11.45% | 65,145 |
| Oct 31, 2025 | 3.47 | 3.65 | 3.35 | 3.57 | 3.57 | 1.45% | 31,819 |
| Oct 30, 2025 | 3.61 | 3.61 | 3.40 | 3.52 | 3.52 | -0.85% | 23,521 |
| Oct 29, 2025 | 3.81 | 3.81 | 3.18 | 3.55 | 3.55 | -6.82% | 42,514 |
| Oct 28, 2025 | 3.71 | 3.83 | 3.57 | 3.81 | 3.81 | 2.70% | 38,235 |
| Oct 27, 2025 | 3.58 | 3.72 | 3.49 | 3.71 | 3.71 | 7.54% | 62,450 |
| Oct 24, 2025 | 3.09 | 3.53 | 2.99 | 3.45 | 3.45 | 12.01% | 92,404 |
| Oct 23, 2025 | 3.02 | 3.08 | 3.02 | 3.08 | 3.08 | 0.33% | 4,322 |
| Oct 22, 2025 | 3.08 | 3.17 | 2.99 | 3.07 | 3.07 | - | 42,991 |
| Oct 21, 2025 | 3.07 | 3.09 | 2.96 | 3.07 | 3.07 | 1.32% | 11,879 |
| Oct 20, 2025 | 2.93 | 3.03 | 2.90 | 3.03 | 3.03 | 1.34% | 10,389 |
| Oct 17, 2025 | 2.99 | 2.99 | 2.88 | 2.99 | 2.99 | 1.70% | 3,546 |
| Oct 16, 2025 | 3.00 | 3.17 | 2.90 | 2.94 | 2.94 | -4.08% | 24,041 |
| Oct 15, 2025 | 3.06 | 3.10 | 3.05 | 3.07 | 3.06 | 0.16% | 7,823 |
| Oct 14, 2025 | 3.10 | 3.11 | 3.05 | 3.06 | 3.06 | -1.92% | 25,275 |
| Oct 13, 2025 | 3.14 | 3.23 | 3.02 | 3.12 | 3.12 | -1.27% | 23,762 |
| Oct 10, 2025 | 3.23 | 3.24 | 3.04 | 3.16 | 3.16 | 0.32% | 32,718 |
| Oct 9, 2025 | 3.28 | 3.28 | 3.07 | 3.15 | 3.15 | -4.55% | 15,462 |
| Oct 8, 2025 | 2.92 | 3.34 | 2.92 | 3.30 | 3.30 | 13.40% | 37,502 |
| Oct 7, 2025 | 2.82 | 2.95 | 2.82 | 2.91 | 2.91 | 3.19% | 21,405 |
| Oct 6, 2025 | 2.59 | 2.98 | 2.59 | 2.82 | 2.82 | 9.73% | 79,061 |
| Oct 3, 2025 | 2.55 | 2.59 | 2.46 | 2.57 | 2.57 | 0.78% | 11,487 |
| Oct 2, 2025 | 2.76 | 2.76 | 2.50 | 2.55 | 2.55 | 0.79% | 41,115 |
| Oct 1, 2025 | 2.53 | 2.64 | 2.39 | 2.53 | 2.53 | 4.55% | 37,032 |
| Sep 30, 2025 | 2.48 | 2.50 | 2.40 | 2.42 | 2.42 | -2.42% | 22,298 |
| Sep 29, 2025 | 2.53 | 2.53 | 2.44 | 2.48 | 2.48 | -1.98% | 27,710 |
| Sep 26, 2025 | 2.53 | 2.56 | 2.37 | 2.53 | 2.53 | - | 10,095 |
| Sep 25, 2025 | 2.64 | 2.75 | 2.50 | 2.53 | 2.53 | -8.33% | 31,720 |
| Sep 24, 2025 | 2.47 | 2.80 | 2.40 | 2.76 | 2.76 | 13.11% | 34,066 |
| Sep 23, 2025 | 2.33 | 2.44 | 2.24 | 2.44 | 2.44 | 6.55% | 23,608 |
| Sep 22, 2025 | 2.26 | 2.30 | 2.17 | 2.29 | 2.29 | 2.69% | 19,732 |
| Sep 19, 2025 | 2.12 | 2.29 | 2.12 | 2.23 | 2.23 | 4.21% | 36,112 |
| Sep 18, 2025 | 2.12 | 2.24 | 2.12 | 2.14 | 2.14 | 0.94% | 13,694 |
| Sep 17, 2025 | 2.16 | 2.20 | 2.12 | 2.12 | 2.12 | -0.05% | 11,925 |
| Sep 16, 2025 | 2.20 | 2.20 | 2.12 | 2.12 | 2.12 | -0.42% | 4,860 |
| Sep 15, 2025 | 2.11 | 2.16 | 2.10 | 2.13 | 2.13 | -1.21% | 6,549 |
| Sep 12, 2025 | 2.14 | 2.19 | 2.11 | 2.16 | 2.16 | 0.75% | 7,368 |
| Sep 11, 2025 | 2.16 | 2.20 | 2.10 | 2.14 | 2.14 | -0.47% | 16,648 |
| Sep 10, 2025 | 2.27 | 2.34 | 2.00 | 2.15 | 2.15 | -3.80% | 28,114 |
| Sep 9, 2025 | 2.34 | 2.34 | 2.20 | 2.24 | 2.24 | -3.66% | 8,865 |
| Sep 8, 2025 | 2.26 | 2.32 | 2.26 | 2.32 | 2.32 | 2.75% | 3,803 |
| Sep 5, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -1.83% | 1,517 |
| Sep 4, 2025 | 2.27 | 2.34 | 2.23 | 2.30 | 2.30 | -0.43% | 4,152 |
| Sep 3, 2025 | 2.41 | 2.47 | 2.20 | 2.31 | 2.31 | -5.71% | 24,710 |
| Sep 2, 2025 | 2.40 | 2.49 | 2.40 | 2.45 | 2.45 | 2.08% | 4,279 |
| Aug 29, 2025 | 2.35 | 2.59 | 2.32 | 2.40 | 2.40 | -4.00% | 20,737 |
| Aug 28, 2025 | 2.34 | 2.50 | 2.34 | 2.50 | 2.50 | 5.04% | 860 |
| Aug 27, 2025 | 2.39 | 2.49 | 2.30 | 2.38 | 2.38 | 1.28% | 6,832 |
| Aug 26, 2025 | 2.34 | 2.39 | 2.29 | 2.35 | 2.35 | -1.67% | 18,133 |
| Aug 25, 2025 | 2.32 | 2.39 | 2.17 | 2.39 | 2.39 | 4.82% | 6,514 |
| Aug 22, 2025 | 2.20 | 2.35 | 2.18 | 2.28 | 2.28 | 5.56% | 17,060 |
| Aug 21, 2025 | 2.14 | 2.27 | 2.10 | 2.16 | 2.16 | 0.47% | 20,559 |
| Aug 20, 2025 | 2.10 | 2.15 | 2.10 | 2.15 | 2.15 | 0.94% | 3,434 |
| Aug 19, 2025 | 2.12 | 2.16 | 2.10 | 2.13 | 2.13 | -1.39% | 2,865 |
| Aug 18, 2025 | 2.24 | 2.32 | 2.16 | 2.16 | 2.16 | -5.26% | 19,344 |
| Aug 15, 2025 | 2.42 | 2.42 | 2.25 | 2.28 | 2.28 | -6.17% | 17,414 |
| Aug 14, 2025 | 2.49 | 2.49 | 2.30 | 2.43 | 2.43 | 2.10% | 5,136 |
| Aug 13, 2025 | 2.34 | 2.49 | 2.26 | 2.38 | 2.38 | -2.86% | 6,938 |
| Aug 12, 2025 | 2.40 | 2.49 | 2.35 | 2.45 | 2.45 | 3.38% | 5,632 |
| Aug 11, 2025 | 2.35 | 2.38 | 2.25 | 2.37 | 2.37 | -1.25% | 13,902 |
| Aug 8, 2025 | 2.40 | 2.44 | 2.30 | 2.40 | 2.40 | 5.26% | 2,471 |
| Aug 7, 2025 | 2.33 | 2.46 | 2.28 | 2.28 | 2.28 | -3.80% | 7,591 |
| Aug 6, 2025 | 2.40 | 2.51 | 2.23 | 2.37 | 2.37 | -0.84% | 11,907 |
| Aug 5, 2025 | 2.20 | 2.40 | 2.19 | 2.39 | 2.39 | 10.65% | 33,282 |
| Aug 4, 2025 | 2.20 | 2.23 | 2.10 | 2.16 | 2.16 | - | 5,392 |
| Aug 1, 2025 | 2.15 | 2.24 | 2.10 | 2.16 | 2.16 | 2.37% | 7,997 |
| Jul 31, 2025 | 2.22 | 2.22 | 2.10 | 2.11 | 2.11 | -8.46% | 22,217 |
| Jul 30, 2025 | 2.35 | 2.38 | 2.17 | 2.31 | 2.31 | -3.35% | 25,060 |
| Jul 29, 2025 | 2.50 | 2.51 | 2.39 | 2.39 | 2.39 | -4.98% | 13,879 |
| Jul 28, 2025 | 2.50 | 2.53 | 2.50 | 2.51 | 2.51 | 0.40% | 28,578 |
| Jul 25, 2025 | 2.61 | 2.67 | 2.50 | 2.50 | 2.50 | -7.06% | 57,034 |
| Jul 24, 2025 | 2.81 | 2.81 | 2.61 | 2.69 | 2.69 | -2.89% | 9,433 |
| Jul 23, 2025 | 2.61 | 2.79 | 2.61 | 2.77 | 2.77 | 4.92% | 2,897 |
| Jul 22, 2025 | 2.80 | 2.80 | 2.60 | 2.64 | 2.64 | -5.71% | 25,071 |
| Jul 21, 2025 | 2.70 | 2.83 | 2.70 | 2.80 | 2.80 | -1.41% | 44,277 |
| Jul 18, 2025 | 2.85 | 2.85 | 2.77 | 2.84 | 2.84 | 1.07% | 3,567 |
| Jul 17, 2025 | 2.61 | 2.85 | 2.59 | 2.81 | 2.81 | 6.04% | 36,859 |