5 DAY PERFORMANCE
-2.39%
1 MONTH PERFORMANCE
-2.18%
3 MONTH PERFORMANCE
+0.11%
6 MONTH PERFORMANCE
+105.96%
YEAR-TO-DATE PERFORMANCE
+112.80%
1 YEAR PERFORMANCE
+285.41%
Kore Group Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $9.14 | $9.16 (0.22%) | $9.19 | $9.14 | 97.10 K | $180.60 M |
| 05/05/2026 | $9.15 | $9.14 (-0.11%) | $9.16 | $9.14 | 15.19 K | $180.20 M |
| 05/04/2026 | $9.17 | $9.14 (-0.33%) | $9.21 | $9.14 | 30.70 K | $180.20 M |
| 05/01/2026 | $9.15 | $9.15 (0%) | $9.15 | $9.14 | 26.83 K | $180.40 M |
| 04/30/2026 | $9.16 | $9.14 (-0.22%) | $9.16 | $9.14 | 23.70 K | $180.20 M |
| 04/29/2026 | $9.15 | $9.14 (-0.11%) | $9.15 | $9.14 | 2.70 K | $180.20 M |
| 04/28/2026 | $9.13 | $9.13 (0%) | $9.16 | $9.13 | 40.80 K | $180.01 M |
| 04/27/2026 | $9.12 | $9.13 (0.11%) | $9.18 | $9.12 | 86.70 K | $180.01 M |
| 04/24/2026 | $9.12 | $9.15 (0.33%) | $9.16 | $9.12 | 39.40 K | $180.40 M |
| 04/23/2026 | $9.13 | $9.17 (0.44%) | $9.17 | $9.11 | 48.90 K | $180.79 M |
| 04/22/2026 | $9.10 | $9.11 (0.11%) | $9.13 | $9.10 | 41.70 K | $179.61 M |
| 04/21/2026 | $9.16 | $9.10 (-0.66%) | $9.16 | $9.10 | 63.30 K | $179.41 M |
| 04/20/2026 | $9.13 | $9.12 (-0.11%) | $9.15 | $9.10 | 107.30 K | $179.81 M |
| 04/17/2026 | $9.13 | $9.14 (0.11%) | $9.15 | $9.13 | 10.32 K | $180.20 M |
| 04/16/2026 | $9.15 | $9.15 (0%) | $9.16 | $9.14 | 33.03 K | $180.40 M |
| 04/15/2026 | $9.15 | $9.15 (0%) | $9.17 | $9.15 | 54.40 K | $180.40 M |
| 04/14/2026 | $9.15 | $9.16 (0.11%) | $9.17 | $9.15 | 36.70 K | $180.60 M |
| 04/13/2026 | $9.14 | $9.16 (0.22%) | $9.17 | $9.14 | 31.50 K | $180.60 M |
| 04/10/2026 | $9.17 | $9.15 (-0.22%) | $9.17 | $9.13 | 30.40 K | $180.40 M |
| 04/09/2026 | $9.14 | $9.16 (0.22%) | $9.17 | $9.14 | 24.70 K | $180.60 M |
| 04/08/2026 | $9.18 | $9.13 (-0.54%) | $9.18 | $9.12 | 58.00 K | $180.01 M |
| 04/07/2026 | $9.18 | $9.15 (-0.33%) | $9.19 | $9.14 | 62.50 K | $180.40 M |
| 04/06/2026 | $9.10 | $9.17 (0.77%) | $9.19 | $9.08 | 56.45 K | $180.79 M |
| 04/02/2026 | $9.03 | $9.08 (0.55%) | $9.08 | $9.03 | 37.34 K | $179.02 M |
| 04/01/2026 | $9.02 | $9.04 (0.22%) | $9.07 | $9.02 | 51.76 K | $178.23 M |
| 03/31/2026 | $9.02 | $9.02 (0%) | $9.02 | $8.99 | 71.23 K | $177.84 M |
| 03/30/2026 | $9.00 | $9.00 (0%) | $9.00 | $8.99 | 42.03 K | $177.44 M |
| 03/27/2026 | $9.00 | $8.99 (-0.11%) | $9.02 | $8.99 | 87.70 K | $177.25 M |
| 03/26/2026 | $9.00 | $9.00 (0%) | $9.00 | $8.99 | 163.50 K | $177.44 M |
| 03/25/2026 | $8.98 | $9.00 (0.22%) | $9.00 | $8.98 | 101.35 K | $177.44 M |
| 03/24/2026 | $8.97 | $8.98 (0.11%) | $9.00 | $8.97 | 119.90 K | $177.05 M |
| 03/23/2026 | $8.97 | $8.97 (0%) | $9.00 | $8.97 | 149.15 K | $176.85 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.
