KORE Group Holdings, Inc. (KORE) Charts

NYSE Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$2.43

south_east

-$0.13 (-5.08%)

Day's range

$2.4

$2.63

5 DAY PERFORMANCE

-3.19%

1 MONTH PERFORMANCE

-5.45%

3 MONTH PERFORMANCE

+97.56%

6 MONTH PERFORMANCE

+6.11%

YEAR-TO-DATE PERFORMANCE

-24.53%

1 YEAR PERFORMANCE

-37.69%

KORE Group Holdings, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
03/12/2025	$2.45	$2.53 (3.3%)	$2.56	$2.37	4,486	$47.48 M
03/11/2025	$2.56	$2.45 (-4.3%)	$2.59	$2.34	8,872	$47.67 M
03/10/2025	$2.43	$2.49 (2.47%)	$2.58	$2.31	6,531	$48.45 M
03/07/2025	$2.54	$2.51 (-1.18%)	$2.58	$2.45	4,728	$48.84 M
03/06/2025	$2.50	$2.50 (0%)	$2.50	$2.40	14,800	$48.65 M
03/05/2025	$2.55	$2.41 (-5.49%)	$2.55	$2.40	4,700	$46.89 M
03/04/2025	$2.37	$2.49 (5.06%)	$2.60	$2.30	23,100	$48.45 M
03/03/2025	$2.45	$2.44 (-0.41%)	$2.52	$2.34	21,500	$47.48 M
02/28/2025	$2.43	$2.50 (2.88%)	$2.50	$2.27	23,044	$48.65 M
02/27/2025	$2.35	$2.44 (3.83%)	$2.45	$2.24	8,730	$47.48 M
02/26/2025	$2.31	$2.32 (0.43%)	$2.38	$2.23	12,800	$45.14 M
02/25/2025	$2.41	$2.31 (-4.15%)	$2.42	$2.30	25,721	$44.95 M
02/24/2025	$2.37	$2.44 (2.95%)	$2.49	$2.35	47,443	$47.48 M
02/21/2025	$2.56	$2.41 (-5.86%)	$2.56	$2.40	11,600	$46.89 M
02/20/2025	$2.50	$2.47 (-1.2%)	$2.55	$2.40	7,137	$48.06 M
02/19/2025	$2.50	$2.44 (-2.4%)	$2.65	$2.35	30,200	$47.48 M
02/18/2025	$2.46	$2.59 (5.28%)	$2.67	$2.43	42,616	$50.40 M
02/14/2025	$2.68	$2.47 (-7.84%)	$2.68	$2.33	39,548	$48.06 M
02/13/2025	$2.61	$2.65 (1.53%)	$2.79	$2.53	44,613	$51.56 M
02/12/2025	$2.44	$2.57 (5.33%)	$2.59	$2.34	35,000	$50.01 M
02/11/2025	$2.55	$2.50 (-1.96%)	$2.55	$2.45	20,200	$48.65 M
02/10/2025	$2.55	$2.57 (0.78%)	$2.64	$2.47	55,730	$50.01 M
02/07/2025	$2.55	$2.55 (0%)	$2.60	$2.50	17,237	$49.62 M
02/06/2025	$2.69	$2.56 (-4.83%)	$2.69	$2.50	17,200	$49.81 M
02/05/2025	$2.34	$2.62 (11.97%)	$2.70	$2.34	44,835	$50.98 M
02/04/2025	$2.33	$2.29 (-1.72%)	$2.40	$2.22	24,713	$44.56 M
02/03/2025	$2.30	$2.37 (3.04%)	$2.39	$2.16	43,005	$46.12 M
01/31/2025	$2.52	$2.29 (-9.13%)	$2.52	$2.21	37,100	$44.56 M
01/30/2025	$2.37	$2.52 (6.33%)	$2.52	$2.22	55,100	$49.03 M
01/29/2025	$2.31	$2.27 (-1.73%)	$2.36	$2.05	28,100	$44.17 M
01/28/2025	$2.25	$2.37 (5.33%)	$2.44	$2.25	15,700	$46.12 M
01/27/2025	$2.36	$2.28 (-3.39%)	$2.65	$2.25	69,200	$44.36 M
01/24/2025	$2.33	$2.34 (0.43%)	$2.85	$2.19	258,457	$45.53 M
01/23/2025	$2.18	$2.28 (4.59%)	$2.32	$2.16	80,100	$44.36 M
01/22/2025	$2.23	$2.24 (0.45%)	$2.31	$2.07	77,208	$43.59 M
01/21/2025	$2.06	$2.23 (8.25%)	$2.23	$1.95	133,448	$43.39 M
01/17/2025	$2.10	$2.02 (-3.81%)	$2.14	$1.96	101,725	$39.31 M
01/16/2025	$1.98	$2.11 (6.57%)	$2.13	$1.87	52,400	$41.06 M
01/15/2025	$1.80	$1.98 (10%)	$2.05	$1.77	61,000	$38.53 M
01/14/2025	$1.94	$1.83 (-5.67%)	$2.02	$1.82	67,217	$35.61 M
01/13/2025	$1.87	$1.91 (2.14%)	$1.93	$1.66	135,120	$37.16 M
01/10/2025	$2.05	$1.94 (-5.37%)	$2.08	$1.83	101,900	$37.75 M
01/08/2025	$2.18	$2.03 (-6.88%)	$2.21	$1.80	101,264	$39.50 M
01/07/2025	$2.39	$2.23 (-6.69%)	$2.48	$2.18	85,000	$43.39 M
01/06/2025	$2.60	$2.43 (-6.54%)	$2.63	$2.40	155,014	$47.28 M
01/03/2025	$2.79	$2.56 (-8.24%)	$2.79	$2.39	291,949	$49.81 M
01/02/2025	$3.41	$2.69 (-21.11%)	$3.45	$2.60	487,416	$52.34 M
12/31/2024	$2.89	$3.22 (11.42%)	$3.75	$2.75	1.44 M	$62.66 M
12/30/2024	$3.06	$2.72 (-11.11%)	$4.88	$2.61	7.01 M	$52.93 M
12/27/2024	$1.99	$2.44 (22.61%)	$2.45	$1.99	600,218	$47.48 M
12/26/2024	$2.07	$1.90 (-8.21%)	$2.12	$1.80	227,027	$36.97 M
12/24/2024	$1.50	$1.88 (25.33%)	$1.94	$1.48	297,200	$36.58 M
12/23/2024	$1.35	$1.47 (8.89%)	$1.52	$1.30	230,200	$28.60 M
12/20/2024	$1.23	$1.33 (8.13%)	$1.33	$1.20	88,700	$25.88 M
12/19/2024	$1.22	$1.25 (2.46%)	$1.25	$1.16	23,377	$24.32 M
12/18/2024	$1.17	$1.17 (0%)	$1.23	$1.16	40,200	$22.77 M
12/17/2024	$1.30	$1.19 (-8.46%)	$1.33	$1.10	170,300	$23.16 M
12/16/2024	$1.34	$1.21 (-9.7%)	$1.36	$1.11	475,208	$23.54 M
12/13/2024	$1.29	$1.17 (-9.3%)	$1.46	$1.14	113,118	$22.77 M
12/12/2024	$1.40	$1.23 (-12.14%)	$1.40	$1.16	64,000	$23.93 M