5 DAY PERFORMANCE
-36.95%
1 MONTH PERFORMANCE
-39.32%
3 MONTH PERFORMANCE
+14.38%
6 MONTH PERFORMANCE
+1.37%
YEAR-TO-DATE PERFORMANCE
-19.72%
1 YEAR PERFORMANCE
+78.28%
KORE Group Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $4.19 | $4.24 (1.19%) | $4.32 | $4.14 | 54.32 K | $83.02 M |
| 12/04/2025 | $4.21 | $4.12 (-2.14%) | $4.28 | $4.10 | 55.73 K | $80.67 M |
| 12/03/2025 | $4.15 | $4.20 (1.2%) | $4.22 | $3.98 | 54.50 K | $82.24 M |
| 12/02/2025 | $4.06 | $4.10 (0.99%) | $4.11 | $3.97 | 10.22 K | $80.28 M |
| 12/01/2025 | $4.12 | $4.08 (-0.97%) | $4.16 | $4.04 | 52.30 K | $79.89 M |
| 11/28/2025 | $4.25 | $4.11 (-3.29%) | $4.25 | $4.11 | 12.55 K | $80.47 M |
| 11/26/2025 | $4.14 | $4.26 (2.9%) | $4.49 | $4.11 | 210.10 K | $83.41 M |
| 11/25/2025 | $4.10 | $4.14 (0.98%) | $4.20 | $4.07 | 29.48 K | $81.06 M |
| 11/24/2025 | $4.15 | $4.21 (1.45%) | $4.38 | $4.07 | 34.81 K | $82.43 M |
| 11/21/2025 | $4.04 | $4.09 (1.24%) | $4.15 | $4.04 | 10.81 K | $80.08 M |
| 11/20/2025 | $4.28 | $4.08 (-4.67%) | $4.48 | $4.04 | 73.20 K | $79.89 M |
| 11/19/2025 | $4.15 | $4.25 (2.41%) | $4.25 | $4.06 | 72.34 K | $83.22 M |
| 11/18/2025 | $4.00 | $4.12 (3%) | $4.28 | $4.00 | 62.03 K | $80.67 M |
| 11/17/2025 | $4.10 | $4.13 (0.73%) | $4.28 | $4.05 | 32.90 K | $80.87 M |
| 11/14/2025 | $4.00 | $4.22 (5.5%) | $4.27 | $4.00 | 91.82 K | $82.63 M |
| 11/13/2025 | $3.52 | $3.93 (11.65%) | $4.46 | $3.52 | 166.94 K | $76.95 M |
| 11/12/2025 | $4.22 | $4.05 (-4.03%) | $4.36 | $3.91 | 162.60 K | $79.30 M |
| 11/11/2025 | $4.36 | $4.24 (-2.75%) | $4.40 | $4.23 | 43.43 K | $83.02 M |
| 11/10/2025 | $4.30 | $4.43 (3.02%) | $4.51 | $4.30 | 106.50 K | $86.74 M |
| 11/07/2025 | $4.34 | $4.26 (-1.84%) | $4.40 | $4.22 | 50.05 K | $83.41 M |
| 11/06/2025 | $4.38 | $4.40 (0.46%) | $4.51 | $4.25 | 58.65 K | $86.15 M |
| 11/05/2025 | $4.13 | $4.50 (8.96%) | $4.88 | $4.01 | 265.64 K | $88.11 M |
| 11/04/2025 | $4.10 | $4.22 (2.93%) | $4.44 | $3.81 | 3.92 M | $82.63 M |
| 11/03/2025 | $3.79 | $3.98 (5.01%) | $4.00 | $3.56 | 65.15 K | $77.93 M |
| 10/31/2025 | $3.47 | $3.57 (2.88%) | $3.65 | $3.35 | 31.82 K | $69.90 M |
| 10/30/2025 | $3.61 | $3.52 (-2.49%) | $3.61 | $3.40 | 23.52 K | $68.92 M |
| 10/29/2025 | $3.81 | $3.55 (-6.82%) | $3.81 | $3.17 | 42.51 K | $69.51 M |
| 10/28/2025 | $3.71 | $3.81 (2.7%) | $3.83 | $3.57 | 38.24 K | $74.60 M |
| 10/27/2025 | $3.58 | $3.71 (3.63%) | $3.72 | $3.49 | 62.45 K | $72.64 M |
| 10/24/2025 | $3.09 | $3.45 (11.65%) | $3.53 | $2.99 | 92.40 K | $67.55 M |
| 10/23/2025 | $3.02 | $3.08 (1.99%) | $3.08 | $3.02 | 4.32 K | $60.31 M |
| 10/22/2025 | $3.08 | $3.07 (-0.32%) | $3.17 | $2.99 | 43.00 K | $60.11 M |
| 10/21/2025 | $3.07 | $3.07 (0%) | $3.09 | $2.96 | 11.90 K | $60.11 M |
| 10/20/2025 | $2.93 | $3.03 (3.41%) | $3.03 | $2.90 | 10.40 K | $59.33 M |
| 10/17/2025 | $2.99 | $2.99 (0%) | $2.99 | $2.88 | 3.55 K | $58.54 M |
| 10/16/2025 | $3.00 | $2.94 (-2%) | $3.17 | $2.90 | 24.04 K | $57.57 M |
| 10/15/2025 | $3.06 | $3.06 (0%) | $3.10 | $3.05 | 7.82 K | $59.92 M |
| 10/14/2025 | $3.10 | $3.06 (-1.29%) | $3.10 | $3.05 | 25.30 K | $59.92 M |
| 10/13/2025 | $3.14 | $3.12 (-0.64%) | $3.23 | $3.02 | 23.80 K | $61.09 M |
| 10/10/2025 | $3.23 | $3.16 (-2.17%) | $3.24 | $3.04 | 32.72 K | $61.87 M |
| 10/09/2025 | $3.28 | $3.15 (-3.96%) | $3.28 | $3.07 | 15.50 K | $61.68 M |
| 10/08/2025 | $2.92 | $3.30 (13.01%) | $3.34 | $2.92 | 37.50 K | $64.61 M |
| 10/07/2025 | $2.82 | $2.91 (3.19%) | $2.95 | $2.82 | 21.41 K | $56.98 M |
| 10/06/2025 | $2.59 | $2.82 (8.88%) | $2.98 | $2.59 | 79.10 K | $55.22 M |
| 10/03/2025 | $2.55 | $2.57 (0.78%) | $2.59 | $2.46 | 11.50 K | $50.32 M |
| 10/02/2025 | $2.76 | $2.55 (-7.61%) | $2.76 | $2.50 | 41.12 K | $49.93 M |
| 10/01/2025 | $2.53 | $2.53 (0%) | $2.64 | $2.39 | 37.03 K | $49.54 M |
| 09/30/2025 | $2.48 | $2.42 (-2.42%) | $2.50 | $2.40 | 22.30 K | $47.38 M |
| 09/29/2025 | $2.53 | $2.48 (-1.98%) | $2.53 | $2.44 | 27.71 K | $48.56 M |
| 09/26/2025 | $2.53 | $2.53 (0%) | $2.56 | $2.37 | 10.10 K | $49.54 M |
| 09/25/2025 | $2.64 | $2.53 (-4.17%) | $2.75 | $2.50 | 31.72 K | $49.54 M |
| 09/24/2025 | $2.47 | $2.76 (11.74%) | $2.80 | $2.40 | 34.10 K | $54.04 M |
| 09/23/2025 | $2.33 | $2.44 (4.72%) | $2.44 | $2.24 | 23.61 K | $47.78 M |
| 09/22/2025 | $2.26 | $2.29 (1.33%) | $2.30 | $2.17 | 19.73 K | $44.84 M |
| 09/19/2025 | $2.12 | $2.23 (5.19%) | $2.29 | $2.12 | 36.11 K | $43.66 M |
| 09/18/2025 | $2.12 | $2.14 (0.94%) | $2.24 | $2.12 | 13.70 K | $41.90 M |
| 09/17/2025 | $2.16 | $2.12 (-1.85%) | $2.20 | $2.12 | 11.93 K | $41.51 M |
| 09/16/2025 | $2.20 | $2.12 (-3.64%) | $2.20 | $2.12 | 4.90 K | $41.51 M |
| 09/15/2025 | $2.11 | $2.13 (0.95%) | $2.16 | $2.10 | 6.55 K | $41.71 M |
| 09/12/2025 | $2.14 | $2.16 (0.93%) | $2.19 | $2.11 | 7.40 K | $42.29 M |
| 09/11/2025 | $2.16 | $2.14 (-0.93%) | $2.20 | $2.10 | 16.65 K | $41.90 M |
| 09/10/2025 | $2.27 | $2.15 (-5.29%) | $2.34 | $2.00 | 28.11 K | $42.10 M |
| 09/09/2025 | $2.34 | $2.24 (-4.27%) | $2.34 | $2.20 | 8.90 K | $43.86 M |
| 09/08/2025 | $2.26 | $2.32 (2.65%) | $2.32 | $2.26 | 3.80 K | $45.43 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.
