5 DAY PERFORMANCE
-2.92%
1 MONTH PERFORMANCE
-2.81%
3 MONTH PERFORMANCE
-1.86%
6 MONTH PERFORMANCE
+82.15%
YEAR-TO-DATE PERFORMANCE
+112.80%
1 YEAR PERFORMANCE
+293.86%
Kore Group Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/23/2026 | $9.26 | $9.25 (-0.11%) | $9.26 | $9.25 | 77.40 K | $182.37 M |
| 07/22/2026 | $9.26 | $9.25 (-0.11%) | $9.26 | $9.25 | 77.40 K | $182.37 M |
| 07/21/2026 | $9.25 | $9.25 (0%) | $9.25 | $9.25 | 0 | $182.37 M |
| 07/20/2026 | $9.26 | $9.25 (-0.11%) | $9.26 | $9.25 | 99.70 K | $182.37 M |
| 07/17/2026 | $9.25 | $9.26 (0.11%) | $9.26 | $9.25 | 76.44 K | $182.57 M |
| 07/16/2026 | $9.24 | $9.25 (0.11%) | $9.26 | $9.24 | 42.85 K | $182.37 M |
| 07/15/2026 | $9.24 | $9.26 (0.22%) | $9.26 | $9.24 | 156.80 K | $182.57 M |
| 07/14/2026 | $9.26 | $9.26 (0%) | $9.26 | $9.25 | 71.10 K | $182.57 M |
| 07/13/2026 | $9.39 | $9.25 (-1.49%) | $9.39 | $9.24 | 51.91 K | $182.37 M |
| 07/10/2026 | $9.25 | $9.25 (0%) | $9.25 | $9.24 | 21.05 K | $182.37 M |
| 07/09/2026 | $9.24 | $9.25 (0.11%) | $9.30 | $9.24 | 25.20 K | $182.37 M |
| 07/08/2026 | $9.23 | $9.23 (0%) | $9.24 | $9.23 | 14.73 K | $181.98 M |
| 07/07/2026 | $9.24 | $9.24 (0%) | $9.24 | $9.23 | 111.75 K | $182.17 M |
| 07/06/2026 | $9.24 | $9.23 (-0.11%) | $9.24 | $9.21 | 42.85 K | $181.98 M |
| 07/02/2026 | $9.33 | $9.23 (-1.07%) | $9.33 | $9.23 | 20.80 K | $181.98 M |
| 07/01/2026 | $9.30 | $9.26 (-0.43%) | $9.30 | $9.23 | 39.13 K | $182.57 M |
| 06/30/2026 | $9.21 | $9.23 (0.22%) | $9.31 | $9.21 | 97.86 K | $181.98 M |
| 06/29/2026 | $9.31 | $9.33 (0.21%) | $9.39 | $9.30 | 163.70 K | $183.95 M |
| 06/26/2026 | $9.20 | $9.79 (6.41%) | $9.79 | $9.20 | 897.92 K | $193.02 M |
| 06/25/2026 | $9.24 | $9.20 (-0.43%) | $9.24 | $9.20 | 19.50 K | $181.39 M |
| 06/24/2026 | $9.24 | $9.20 (-0.43%) | $9.24 | $9.19 | 24.60 K | $181.39 M |
| 06/23/2026 | $9.20 | $9.21 (0.11%) | $9.21 | $9.19 | 24.95 K | $181.58 M |
| 06/22/2026 | $9.21 | $9.22 (0.11%) | $9.22 | $9.19 | 25.75 K | $181.78 M |
| 06/18/2026 | $9.19 | $9.20 (0.11%) | $9.20 | $9.19 | 23.94 K | $181.39 M |
| 06/17/2026 | $9.18 | $9.18 (0%) | $9.19 | $9.18 | 30.20 K | $180.99 M |
| 06/16/2026 | $9.15 | $9.18 (0.33%) | $9.19 | $9.11 | 109.73 K | $180.99 M |
| 06/15/2026 | $9.19 | $9.19 (0%) | $9.20 | $9.19 | 13.82 K | $181.19 M |
| 06/12/2026 | $9.19 | $9.20 (0.11%) | $9.20 | $9.19 | 19.70 K | $181.39 M |
| 06/11/2026 | $9.19 | $9.20 (0.11%) | $9.20 | $9.18 | 17.60 K | $181.39 M |
| 06/10/2026 | $9.18 | $9.19 (0.11%) | $9.19 | $9.18 | 17.34 K | $181.19 M |
| 06/09/2026 | $9.18 | $9.18 (0%) | $9.19 | $9.18 | 14.73 K | $180.99 M |
| 06/08/2026 | $9.18 | $9.19 (0.11%) | $9.19 | $9.18 | 14.01 K | $181.19 M |
| 06/05/2026 | $9.18 | $9.19 (0.11%) | $9.19 | $9.18 | 15.70 K | $181.19 M |
| 06/04/2026 | $9.17 | $9.18 (0.11%) | $9.19 | $9.17 | 18.80 K | $180.99 M |
| 06/03/2026 | $9.19 | $9.19 (0%) | $9.19 | $9.17 | 24.20 K | $181.19 M |
| 06/02/2026 | $9.18 | $9.19 (0.11%) | $9.19 | $9.18 | 13.40 K | $181.19 M |
| 06/01/2026 | $9.19 | $9.17 (-0.22%) | $9.19 | $9.17 | 24.84 K | $180.79 M |
| 05/29/2026 | $9.19 | $9.18 (-0.11%) | $9.19 | $9.17 | 44.50 K | $180.99 M |
| 05/28/2026 | $9.18 | $9.19 (0.11%) | $9.19 | $9.18 | 66.33 K | $181.19 M |
| 05/27/2026 | $9.18 | $9.19 (0.11%) | $9.19 | $9.18 | 10.80 K | $181.19 M |
| 05/26/2026 | $9.18 | $9.18 (0%) | $9.19 | $9.18 | 48.12 K | $180.99 M |
| 05/22/2026 | $9.18 | $9.18 (0%) | $9.18 | $9.18 | 5.81 K | $180.99 M |
| 05/21/2026 | $9.17 | $9.17 (0%) | $9.18 | $9.17 | 16.60 K | $180.79 M |
| 05/20/2026 | $9.17 | $9.17 (0%) | $9.19 | $9.17 | 16.82 K | $180.79 M |
| 05/19/2026 | $9.17 | $9.17 (0%) | $9.19 | $9.17 | 14.94 K | $180.79 M |
| 05/18/2026 | $9.17 | $9.18 (0.11%) | $9.19 | $9.17 | 6.70 K | $180.99 M |
| 05/15/2026 | $9.20 | $9.19 (-0.11%) | $9.20 | $9.17 | 10.91 K | $181.19 M |
| 05/14/2026 | $9.16 | $9.18 (0.22%) | $9.18 | $9.16 | 9.80 K | $180.99 M |
| 05/13/2026 | $9.15 | $9.16 (0.11%) | $9.17 | $9.15 | 16.11 K | $180.60 M |
| 05/12/2026 | $9.15 | $9.15 (0%) | $9.18 | $9.15 | 8.30 K | $180.40 M |
| 05/11/2026 | $9.15 | $9.16 (0.11%) | $9.18 | $9.15 | 8.30 K | $180.60 M |
| 05/08/2026 | $9.15 | $9.15 (0%) | $9.22 | $9.15 | 2.80 K | $180.40 M |
| 05/07/2026 | $9.15 | $9.15 (0%) | $9.16 | $9.15 | 2.80 K | $180.40 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
