Skip to main content
KORE Group Holdings, Inc. (KORE)
NYSE: KORE · Real-Time Price · USD
9.79
+0.59 (6.41%)
At close: Jun 26, 2026, 4:00 PM EDT
9.37
-0.42 (-4.29%)
After-hours: Jun 26, 2026, 7:41 PM EDT

KORE Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20269.209.799.209.799.796.41%871,696
Jun 25, 20269.249.249.209.209.20-19,470
Jun 24, 20269.249.249.199.209.20-0.11%24,572
Jun 23, 20269.209.219.199.219.21-0.11%24,884
Jun 22, 20269.219.229.199.229.220.22%25,726
Jun 18, 20269.199.209.199.209.200.22%21,340
Jun 17, 20269.189.199.189.189.18-30,186
Jun 16, 20269.159.199.119.189.18-0.11%109,567
Jun 15, 20269.199.209.199.199.19-0.11%13,797
Jun 12, 20269.199.209.199.209.20-19,680
Jun 11, 20269.199.209.189.209.200.11%17,565
Jun 10, 20269.189.199.189.199.190.11%17,338
Jun 9, 20269.189.199.189.189.18-0.11%14,731
Jun 8, 20269.189.199.189.199.19-14,014
Jun 5, 20269.189.199.189.199.190.11%15,656
Jun 4, 20269.179.199.179.189.18-0.11%18,752
Jun 3, 20269.199.199.179.199.19-24,164
Jun 2, 20269.189.199.189.199.190.22%13,404
Jun 1, 20269.199.199.179.179.17-0.11%24,719
May 29, 20269.199.199.179.189.18-0.11%44,450
May 28, 20269.189.199.189.199.19-66,325
May 27, 20269.189.199.189.199.190.11%10,742
May 26, 20269.189.199.189.189.18-48,103
May 22, 20269.189.189.189.189.180.11%4,507
May 21, 20269.179.189.179.179.17-16,557
May 20, 20269.179.199.179.179.17-16,823
May 19, 20269.179.199.179.179.17-0.11%14,935
May 18, 20269.179.199.179.189.18-0.11%6,678
May 15, 20269.209.209.179.199.190.11%10,906
May 14, 20269.179.189.179.189.180.22%9,782
May 13, 20269.159.179.159.169.160.11%16,109
May 12, 20269.159.189.159.159.15-0.11%8,274
May 11, 20269.159.189.159.169.160.11%8,298
May 8, 20269.159.229.159.159.15-2,791
May 7, 20269.159.169.159.159.15-0.11%2,793
May 6, 20269.149.199.149.169.160.22%97,061
May 5, 20269.159.169.149.149.14-15,189
May 4, 20269.179.219.149.149.14-0.11%30,703
May 1, 20269.159.159.149.159.150.11%26,828
Apr 30, 20269.169.169.149.149.14-23,670
Apr 29, 20269.159.159.149.149.140.11%2,677
Apr 28, 20269.139.169.139.139.13-40,795
Apr 27, 20269.129.189.129.139.13-0.22%86,701
Apr 24, 20269.129.169.129.159.15-0.22%39,401
Apr 23, 20269.139.179.119.179.170.66%48,901
Apr 22, 20269.109.139.109.119.110.11%41,689
Apr 21, 20269.169.169.109.109.10-0.22%63,288
Apr 20, 20269.139.159.109.129.12-0.22%107,303
Apr 17, 20269.139.159.139.149.14-0.11%10,324
Apr 16, 20269.159.169.149.159.15-33,032
Apr 15, 20269.159.179.159.159.15-0.11%54,389
Apr 14, 20269.159.179.159.169.16-36,697
Apr 13, 20269.149.179.149.169.160.11%31,450
Apr 10, 20269.179.179.139.159.15-0.11%30,383
Apr 9, 20269.149.179.149.169.160.33%24,681
Apr 8, 20269.189.189.129.139.13-0.22%57,953
Apr 7, 20269.189.199.149.159.15-0.22%62,495
Apr 6, 20269.109.199.089.179.170.99%56,448
Apr 2, 20269.039.089.039.089.080.44%37,336
Apr 1, 20269.029.079.029.049.040.22%51,756
Mar 31, 20269.029.028.999.029.020.22%71,227
Mar 30, 20269.009.008.999.009.000.11%42,031
Mar 27, 20269.009.028.998.998.99-0.11%87,703
Mar 26, 20269.009.008.999.009.00-163,486
Mar 25, 20268.989.008.989.009.000.22%101,345
Mar 24, 20268.979.008.978.988.980.11%119,904
Mar 23, 20268.979.008.978.978.97-0.11%149,145
Mar 20, 20269.009.008.978.988.980.11%227,224
Mar 19, 20268.979.028.978.978.97-209,698
Mar 18, 20268.978.998.978.978.97-77,165
Mar 17, 20268.978.998.968.978.97-54,896
Mar 16, 20269.009.008.968.978.97-0.22%99,763
Mar 13, 20269.009.008.978.998.99-0.11%42,079
Mar 12, 20268.989.008.959.009.000.45%161,216
Mar 11, 20268.989.008.958.968.960.11%21,527
Mar 10, 20269.009.008.958.958.95-0.22%44,091
Mar 9, 20268.979.008.958.978.97-0.11%242,784
Mar 6, 20268.969.008.968.988.980.22%63,362
Mar 5, 20268.969.008.958.968.960.11%195,826
Mar 4, 20268.979.008.958.958.95-0.33%111,163
Mar 3, 20268.979.008.948.988.98-0.11%141,099
Mar 2, 20268.958.998.948.998.990.45%340,037
Feb 27, 20268.978.988.948.958.9578.64%3,014,510
Feb 26, 20265.155.204.805.015.01-1.57%14,948
Feb 25, 20265.115.115.015.095.09-1.17%12,833
Feb 24, 20265.255.264.995.155.15-1.34%48,145
Feb 23, 20265.235.255.205.225.220.19%19,303
Feb 20, 20265.165.255.155.215.211.56%14,075
Feb 19, 20265.115.255.015.135.130.39%21,903
Feb 18, 20264.955.244.955.115.113.02%24,563
Feb 17, 20265.035.204.964.964.96-1.00%21,138
Feb 13, 20265.025.195.015.015.010.20%55,915
Feb 12, 20264.955.074.955.005.001.63%12,502
Feb 11, 20264.964.964.764.924.92-0.61%108,426
Feb 10, 20265.035.034.954.954.95-0.20%11,847
Feb 9, 20264.845.054.844.964.960.61%45,947
Feb 6, 20264.975.134.874.934.930.61%27,327
Feb 5, 20264.955.014.784.904.90-1.01%17,092
Feb 4, 20265.005.134.804.954.95-1.00%42,966
Feb 3, 20264.995.084.935.005.001.42%15,478