KORE Group Holdings, Inc. (KORE)
NYSE: KORE · Real-Time Price · USD
8.98
-0.01 (-0.06%)
At close: Mar 9, 2026, 4:00 PM EDT
8.97
0.00 (-0.06%)
After-hours: Mar 9, 2026, 4:00 PM EDT
KORE Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.97 | 9.00 | 8.96 | 8.98 | - | - | 150,717 |
| Mar 6, 2026 | 8.96 | 9.00 | 8.96 | 8.98 | 8.98 | 0.22% | 63,271 |
| Mar 5, 2026 | 8.96 | 9.00 | 8.95 | 8.96 | 8.96 | 0.11% | 195,703 |
| Mar 4, 2026 | 8.97 | 9.00 | 8.95 | 8.95 | 8.95 | -0.33% | 107,032 |
| Mar 3, 2026 | 8.97 | 9.00 | 8.94 | 8.98 | 8.98 | -0.11% | 140,851 |
| Mar 2, 2026 | 8.95 | 8.99 | 8.94 | 8.99 | 8.99 | 0.45% | 339,215 |
| Feb 27, 2026 | 8.97 | 8.98 | 8.94 | 8.95 | 8.95 | 78.64% | 2,985,635 |
| Feb 26, 2026 | 5.15 | 5.20 | 4.80 | 5.01 | 5.01 | -1.57% | 14,948 |
| Feb 25, 2026 | 5.11 | 5.11 | 5.01 | 5.09 | 5.09 | -1.17% | 12,833 |
| Feb 24, 2026 | 5.25 | 5.26 | 4.99 | 5.15 | 5.15 | -1.34% | 48,145 |
| Feb 23, 2026 | 5.23 | 5.25 | 5.20 | 5.22 | 5.22 | 0.19% | 19,278 |
| Feb 20, 2026 | 5.16 | 5.25 | 5.15 | 5.21 | 5.21 | 1.56% | 14,075 |
| Feb 19, 2026 | 5.11 | 5.25 | 5.01 | 5.13 | 5.13 | 0.39% | 21,893 |
| Feb 18, 2026 | 4.95 | 5.24 | 4.95 | 5.11 | 5.11 | 3.02% | 24,563 |
| Feb 17, 2026 | 5.03 | 5.20 | 4.96 | 4.96 | 4.96 | -1.00% | 21,138 |
| Feb 13, 2026 | 5.02 | 5.19 | 5.01 | 5.01 | 5.01 | 0.20% | 55,685 |
| Feb 12, 2026 | 4.95 | 5.07 | 4.95 | 5.00 | 5.00 | 1.63% | 12,502 |
| Feb 11, 2026 | 4.96 | 4.96 | 4.76 | 4.92 | 4.92 | -0.61% | 108,426 |
| Feb 10, 2026 | 5.03 | 5.03 | 4.95 | 4.95 | 4.95 | -0.20% | 11,847 |
| Feb 9, 2026 | 4.84 | 5.05 | 4.84 | 4.96 | 4.96 | 0.61% | 45,886 |
| Feb 6, 2026 | 4.97 | 5.13 | 4.87 | 4.93 | 4.93 | 0.61% | 27,327 |
| Feb 5, 2026 | 4.95 | 5.01 | 4.78 | 4.90 | 4.90 | -1.01% | 17,092 |
| Feb 4, 2026 | 5.00 | 5.13 | 4.80 | 4.95 | 4.95 | -1.00% | 42,966 |
| Feb 3, 2026 | 4.99 | 5.08 | 4.93 | 5.00 | 5.00 | 1.42% | 15,478 |
| Feb 2, 2026 | 5.09 | 5.29 | 4.91 | 4.93 | 4.93 | -0.60% | 47,693 |
| Jan 30, 2026 | 4.94 | 5.16 | 4.74 | 4.96 | 4.96 | 0.81% | 50,877 |
| Jan 29, 2026 | 4.94 | 4.99 | 4.85 | 4.92 | 4.92 | 0.82% | 35,120 |
| Jan 28, 2026 | 4.88 | 4.97 | 4.83 | 4.88 | 4.88 | -0.20% | 44,234 |
| Jan 27, 2026 | 4.66 | 4.93 | 4.46 | 4.89 | 4.89 | 5.16% | 34,335 |
| Jan 26, 2026 | 4.94 | 4.96 | 4.65 | 4.65 | 4.65 | -4.91% | 33,731 |
| Jan 23, 2026 | 4.97 | 4.97 | 4.86 | 4.89 | 4.89 | -0.81% | 21,528 |
| Jan 22, 2026 | 4.85 | 4.94 | 4.76 | 4.93 | 4.93 | 4.89% | 120,831 |
| Jan 21, 2026 | 4.78 | 4.85 | 4.62 | 4.70 | 4.70 | -1.67% | 62,959 |
| Jan 20, 2026 | 4.75 | 4.92 | 4.54 | 4.78 | 4.78 | 0.63% | 87,027 |
| Jan 16, 2026 | 4.96 | 5.03 | 4.72 | 4.75 | 4.75 | -3.26% | 44,170 |
| Jan 15, 2026 | 4.80 | 4.96 | 4.75 | 4.91 | 4.91 | 3.37% | 52,365 |
| Jan 14, 2026 | 4.91 | 4.93 | 4.75 | 4.75 | 4.75 | -3.26% | 35,811 |
| Jan 13, 2026 | 4.90 | 4.99 | 4.90 | 4.91 | 4.91 | 0.20% | 18,566 |
| Jan 12, 2026 | 4.88 | 4.95 | 4.80 | 4.90 | 4.90 | 0.41% | 57,997 |
| Jan 9, 2026 | 4.75 | 4.90 | 4.71 | 4.88 | 4.88 | 2.31% | 45,822 |
| Jan 8, 2026 | 4.82 | 4.82 | 4.74 | 4.77 | 4.77 | - | 11,025 |
| Jan 7, 2026 | 4.82 | 4.85 | 4.65 | 4.77 | 4.77 | -1.24% | 81,493 |
| Jan 6, 2026 | 4.82 | 4.85 | 4.62 | 4.83 | 4.83 | 1.26% | 135,710 |
| Jan 5, 2026 | 4.53 | 4.77 | 4.28 | 4.77 | 4.77 | 7.19% | 81,697 |
| Jan 2, 2026 | 4.22 | 4.45 | 4.16 | 4.45 | 4.45 | 5.45% | 55,815 |
| Dec 31, 2025 | 4.17 | 4.26 | 4.17 | 4.22 | 4.22 | 1.20% | 16,678 |
| Dec 30, 2025 | 4.44 | 4.44 | 4.10 | 4.17 | 4.17 | -7.33% | 43,066 |
| Dec 29, 2025 | 4.42 | 4.50 | 4.32 | 4.50 | 4.50 | 2.51% | 17,063 |
| Dec 26, 2025 | 4.40 | 4.40 | 4.31 | 4.39 | 4.39 | -0.23% | 6,667 |
| Dec 24, 2025 | 4.45 | 4.49 | 4.32 | 4.40 | 4.40 | 0.92% | 12,144 |
| Dec 23, 2025 | 4.43 | 4.49 | 4.30 | 4.36 | 4.36 | -2.02% | 13,086 |
| Dec 22, 2025 | 4.42 | 4.50 | 4.30 | 4.45 | 4.45 | 0.45% | 9,212 |
| Dec 19, 2025 | 4.30 | 4.43 | 4.23 | 4.43 | 4.43 | 2.78% | 28,318 |
| Dec 18, 2025 | 4.47 | 4.54 | 4.10 | 4.31 | 4.31 | -3.58% | 59,058 |
| Dec 17, 2025 | 4.55 | 4.62 | 4.35 | 4.47 | 4.47 | -2.83% | 48,671 |
| Dec 16, 2025 | 4.60 | 4.60 | 4.30 | 4.60 | 4.60 | 1.55% | 30,178 |
| Dec 15, 2025 | 4.51 | 4.57 | 4.25 | 4.53 | 4.53 | 0.67% | 46,999 |
| Dec 12, 2025 | 4.58 | 4.58 | 4.30 | 4.50 | 4.50 | -0.22% | 40,900 |
| Dec 11, 2025 | 4.60 | 4.61 | 4.45 | 4.51 | 4.51 | -1.96% | 59,045 |
| Dec 10, 2025 | 4.17 | 4.60 | 4.04 | 4.60 | 4.60 | 10.58% | 121,040 |
| Dec 9, 2025 | 4.20 | 4.27 | 4.07 | 4.16 | 4.16 | - | 30,910 |
| Dec 8, 2025 | 4.16 | 4.21 | 4.02 | 4.16 | 4.16 | -1.89% | 32,005 |
| 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% | 55,732 |
| Dec 3, 2025 | 4.15 | 4.22 | 3.98 | 4.20 | 4.20 | 2.44% | 54,502 |
| 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% | 52,272 |
| 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 |