5 DAY PERFORMANCE
-1.86%
1 MONTH PERFORMANCE
-2.07%
3 MONTH PERFORMANCE
+82.15%
6 MONTH PERFORMANCE
+104.09%
YEAR-TO-DATE PERFORMANCE
+112.80%
1 YEAR PERFORMANCE
+269.55%
Kore Group Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $9.14 | $9.17 (0.33%) | $9.18 | $9.14 | 42.01 K | $180.79 B |
| 05/05/2026 | $9.15 | $9.14 (-0.11%) | $9.16 | $9.14 | 15.19 K | $180.20 B |
| 05/04/2026 | $9.17 | $9.14 (-0.33%) | $9.21 | $9.14 | 30.70 K | $180.20 B |
| 05/01/2026 | $9.15 | $9.15 (0%) | $9.15 | $9.14 | 26.83 K | $180.40 B |
| 04/30/2026 | $9.16 | $9.14 (-0.22%) | $9.16 | $9.14 | 23.70 K | $180.20 B |
| 04/29/2026 | $9.15 | $9.14 (-0.11%) | $9.15 | $9.14 | 2.70 K | $180.20 B |
| 04/28/2026 | $9.13 | $9.13 (0%) | $9.16 | $9.13 | 40.80 K | $180.01 B |
| 04/27/2026 | $9.12 | $9.13 (0.11%) | $9.18 | $9.12 | 86.70 K | $180.01 B |
| 04/24/2026 | $9.12 | $9.15 (0.33%) | $9.16 | $9.12 | 39.40 K | $180.40 B |
| 04/23/2026 | $9.13 | $9.17 (0.44%) | $9.17 | $9.11 | 48.90 K | $180.79 B |
| 04/22/2026 | $9.10 | $9.11 (0.11%) | $9.13 | $9.10 | 41.70 K | $179.61 B |
| 04/21/2026 | $9.16 | $9.10 (-0.66%) | $9.16 | $9.10 | 63.30 K | $179.41 B |
| 04/20/2026 | $9.13 | $9.12 (-0.11%) | $9.15 | $9.10 | 107.30 K | $179.81 B |
| 04/17/2026 | $9.13 | $9.14 (0.11%) | $9.15 | $9.13 | 10.32 K | $180.20 B |
| 04/16/2026 | $9.15 | $9.15 (0%) | $9.16 | $9.14 | 33.03 K | $180.40 B |
| 04/15/2026 | $9.15 | $9.15 (0%) | $9.17 | $9.15 | 54.40 K | $180.40 B |
| 04/14/2026 | $9.15 | $9.16 (0.11%) | $9.17 | $9.15 | 36.70 K | $180.60 B |
| 04/13/2026 | $9.14 | $9.16 (0.22%) | $9.17 | $9.14 | 31.50 K | $180.60 B |
| 04/10/2026 | $9.17 | $9.15 (-0.22%) | $9.17 | $9.13 | 30.40 K | $180.40 B |
| 04/09/2026 | $9.14 | $9.16 (0.22%) | $9.17 | $9.14 | 24.70 K | $180.60 B |
| 04/08/2026 | $9.18 | $9.13 (-0.54%) | $9.18 | $9.12 | 58.00 K | $180.01 B |
| 04/07/2026 | $9.18 | $9.15 (-0.33%) | $9.19 | $9.14 | 62.50 K | $180.40 B |
| 04/06/2026 | $9.10 | $9.17 (0.77%) | $9.19 | $9.08 | 56.45 K | $180.79 B |
| 04/02/2026 | $9.03 | $9.08 (0.55%) | $9.08 | $9.03 | 37.34 K | $179.02 B |
| 04/01/2026 | $9.02 | $9.04 (0.22%) | $9.07 | $9.02 | 51.76 K | $178.23 B |
| 03/31/2026 | $9.02 | $9.02 (0%) | $9.02 | $8.99 | 71.23 K | $177.84 B |
| 03/30/2026 | $9.00 | $9.00 (0%) | $9.00 | $8.99 | 42.03 K | $177.44 B |
| 03/27/2026 | $9.00 | $8.99 (-0.11%) | $9.02 | $8.99 | 87.70 K | $177.25 B |
| 03/26/2026 | $9.00 | $9.00 (0%) | $9.00 | $8.99 | 163.50 K | $177.44 B |
| 03/25/2026 | $8.98 | $9.00 (0.22%) | $9.00 | $8.98 | 101.35 K | $177.44 B |
| 03/24/2026 | $8.97 | $8.98 (0.11%) | $9.00 | $8.97 | 119.90 K | $177.05 B |
| 03/23/2026 | $8.97 | $8.97 (0%) | $9.00 | $8.97 | 149.15 K | $176.85 B |
| 03/20/2026 | $9.00 | $8.98 (-0.22%) | $9.00 | $8.97 | 227.22 K | $177.05 B |
| 03/19/2026 | $8.97 | $8.97 (0%) | $9.02 | $8.97 | 209.70 K | $176.85 B |
| 03/18/2026 | $8.97 | $8.97 (0%) | $8.99 | $8.97 | 77.20 K | $176.85 B |
| 03/17/2026 | $8.97 | $8.97 (0%) | $8.99 | $8.96 | 54.90 K | $176.85 B |
| 03/16/2026 | $9.00 | $8.97 (-0.33%) | $9.00 | $8.96 | 99.80 K | $176.85 B |
| 03/13/2026 | $9.00 | $8.99 (-0.11%) | $9.00 | $8.97 | 42.10 K | $177.25 B |
| 03/12/2026 | $8.98 | $9.00 (0.22%) | $9.00 | $8.95 | 161.22 K | $177.44 B |
| 03/11/2026 | $8.98 | $8.96 (-0.22%) | $9.00 | $8.95 | 21.53 K | $176.65 B |
| 03/10/2026 | $9.00 | $8.95 (-0.56%) | $9.00 | $8.95 | 44.10 K | $176.46 B |
| 03/09/2026 | $8.97 | $8.97 (0%) | $9.00 | $8.95 | 242.80 K | $176.85 B |
| 03/06/2026 | $8.96 | $8.98 (0.22%) | $9.00 | $8.96 | 63.40 K | $177.05 B |
| 03/05/2026 | $8.96 | $8.96 (0%) | $9.00 | $8.95 | 195.83 K | $176.65 B |
| 03/04/2026 | $8.97 | $8.95 (-0.22%) | $9.00 | $8.95 | 111.16 K | $176.46 B |
| 03/03/2026 | $8.97 | $8.98 (0.11%) | $9.00 | $8.94 | 141.10 K | $177.05 B |
| 03/02/2026 | $8.95 | $8.99 (0.45%) | $8.99 | $8.94 | 340.04 K | $177.25 B |
| 02/27/2026 | $8.97 | $8.95 (-0.22%) | $8.98 | $8.94 | 3.01 M | $176.46 B |
| 02/26/2026 | $5.15 | $5.01 (-2.72%) | $5.20 | $4.80 | 14.95 K | $98.78 B |
| 02/25/2026 | $5.11 | $5.09 (-0.39%) | $5.11 | $5.01 | 12.83 K | $100.35 B |
| 02/24/2026 | $5.25 | $5.15 (-1.9%) | $5.26 | $4.99 | 48.15 K | $101.54 B |
| 02/23/2026 | $5.23 | $5.22 (-0.19%) | $5.25 | $5.20 | 19.30 K | $102.92 B |
| 02/20/2026 | $5.16 | $5.21 (0.97%) | $5.25 | $5.15 | 14.10 K | $102.72 B |
| 02/19/2026 | $5.11 | $5.13 (0.39%) | $5.25 | $5.01 | 21.90 K | $101.14 B |
| 02/18/2026 | $4.95 | $5.11 (3.23%) | $5.24 | $4.95 | 24.60 K | $100.75 B |
| 02/17/2026 | $5.03 | $4.96 (-1.39%) | $5.20 | $4.96 | 21.14 K | $97.79 B |
| 02/13/2026 | $5.02 | $5.01 (-0.2%) | $5.19 | $5.01 | 55.92 K | $98.78 B |
| 02/12/2026 | $4.95 | $5.00 (1.01%) | $5.07 | $4.95 | 12.50 K | $98.58 B |
| 02/11/2026 | $4.96 | $4.92 (-0.81%) | $4.96 | $4.76 | 108.43 K | $97.00 B |
| 02/10/2026 | $5.03 | $4.95 (-1.59%) | $5.03 | $4.95 | 11.85 K | $97.59 B |
| 02/09/2026 | $4.84 | $4.96 (2.48%) | $5.05 | $4.84 | 45.95 K | $97.79 B |
| 02/06/2026 | $4.97 | $4.93 (-0.8%) | $5.13 | $4.87 | 27.33 K | $97.20 B |
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.
