Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
NYSE
KORE Group Holdings Inc (KORE)
KORE Group Holdings Inc (KORE) Historical

KORE KORE Group Holdings Inc

0.7552

0.00832 (1.11%)

After Hours

Last Updated: 16:16:24

Delayed by 15 minutes

KORE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 20 2024	0.746879	-0.02552	-3.30%	0.7833	0.7833	0.735	19,963
May 17 2024	0.7724	0.0141	1.86%	0.75	0.79	0.71	21,755
May 16 2024	0.7583	-0.0017	-0.22%	0.84	0.84	0.70	54,202
May 15 2024	0.76	-0.02	-2.56%	0.80	0.8399	0.73	80,472
May 14 2024	0.78	0.04	5.41%	0.76	0.8356	0.76	14,843
May 13 2024	0.74	-0.0315	-4.08%	0.74	0.84	0.74	24,825
May 10 2024	0.7715	-0.0294	-3.67%	0.83	0.83	0.72	34,671
May 09 2024	0.8009	0.0309	4.01%	0.75	0.8399	0.75	6,461
May 08 2024	0.77	-0.015	-1.91%	0.751	0.81	0.751	22,355
May 07 2024	0.785	-0.008	-1.01%	0.78	0.94	0.78	53,613
May 06 2024	0.793	-0.0208	-2.56%	0.87	0.87	0.7808	18,324
May 03 2024	0.8138	0.0386	4.98%	0.81	0.8621	0.78	40,434
May 02 2024	0.7752	-0.0148	-1.87%	0.76	0.8003	0.72	13,316
May 01 2024	0.79	-0.0102	-1.27%	0.87	0.87	0.72	10,267
Apr 30 2024	0.8002	0.0701	9.60%	0.7152	0.87	0.7048	87,673
Apr 29 2024	0.7301	-0.0495	-6.35%	0.80	0.80	0.672	60,931
Apr 26 2024	0.7796	-0.0193	-2.42%	0.80	0.81	0.765	19,054
Apr 25 2024	0.7989	-0.0041	-0.51%	0.80	0.82	0.7374	5,758
Apr 24 2024	0.803	0.0091	1.15%	0.81	0.83	0.7919	18,628
Apr 23 2024	0.7939	0.0138	1.77%	0.84	0.84	0.78	13,967
Apr 22 2024	0.7801	-0.0209	-2.61%	0.7672	0.8201	0.7551	67,183
Apr 19 2024	0.801	0.011	1.39%	0.76	0.84	0.76	49,461
Apr 18 2024	0.79	0.0149	1.92%	0.74	0.80	0.74	12,505
Apr 17 2024	0.7751	0.0151	1.99%	0.74	0.7822	0.7151	19,290
Apr 16 2024	0.76	-0.005	-0.65%	0.759	0.80	0.7504	21,098
Apr 15 2024	0.765	0.04	5.52%	0.78	0.78	0.7401	19,597
Apr 12 2024	0.725	-0.0216	-2.89%	0.79	0.79	0.6956	71,821
Apr 11 2024	0.7466	0.0466	6.66%	0.75	0.7602	0.71	76,945
Apr 10 2024	0.70	0.015	2.19%	0.724	0.75	0.70	43,956
Apr 09 2024	0.685	0.015	2.24%	0.6944	0.7442	0.6791	41,609
Apr 08 2024	0.67	-0.04	-5.63%	0.7455	0.7455	0.6614	25,939
Apr 05 2024	0.71	0.0044	0.62%	0.72	0.7441	0.71	8,305
Apr 04 2024	0.7056	0.0081	1.16%	0.7248	0.769	0.6903	3,801
Apr 03 2024	0.6975	-0.016	-2.24%	0.70	0.7916	0.691	14,603
Apr 02 2024	0.7135	-0.0737	-9.36%	0.75	0.75	0.695	84,116
Apr 01 2024	0.7872	0.0001	0.01%	0.83	0.83	0.7674	6,284
Mar 28 2024	0.7871	-0.0281	-3.45%	0.792	0.86	0.76	42,422
Mar 27 2024	0.8152	-0.0248	-2.95%	0.83	0.83	0.7889	8,076
Mar 26 2024	0.84	0.0912	12.18%	0.79	0.85	0.7665	19,336
Mar 25 2024	0.7488	-0.0746	-9.06%	0.87	0.87	0.67289	38,915
Mar 22 2024	0.8234	0.0505	6.53%	0.84	0.8405	0.78	10,060
Mar 21 2024	0.7729	-0.0771	-9.07%	0.85	0.85	0.761	11,092
Mar 20 2024	0.85	-0.036	-4.06%	0.8592	0.8592	0.7827	11,959
Mar 19 2024	0.886	0.048	5.73%	0.88	0.886	0.84	44,159
Mar 18 2024	0.838	0.0695	9.04%	0.77	0.839	0.77	37,374
Mar 15 2024	0.7685	0.0685	9.79%	0.7236	0.8028	0.7079	112,037
Mar 14 2024	0.70	-0.02	-2.78%	0.6854	0.747	0.6603	222,779
Mar 13 2024	0.72	-0.06	-7.69%	0.78	0.78	0.6858	107,593
Mar 12 2024	0.78	0.01	1.30%	0.85	0.85	0.76	47,256
Mar 11 2024	0.77	0.0379	5.18%	0.73	0.8476	0.71521	25,814
Mar 08 2024	0.7321	-0.0643	-8.07%	0.80	0.91	0.73	110,214
Mar 07 2024	0.7964	-0.0337	-4.06%	0.83	0.853	0.7603	53,465
Mar 06 2024	0.8301	0.0575	7.44%	0.8422	0.886971	0.8137	12,778
Mar 05 2024	0.7726	-0.0527	-6.39%	0.8153	0.8852	0.7413	43,155
Mar 04 2024	0.8253	-0.0847	-9.31%	0.90	0.935	0.805	28,002
Mar 01 2024	0.91	-0.18	-16.51%	1.07	1.07	0.91	32,378
Feb 29 2024	1.09	0.22	25.30%	0.90	1.09	0.851	86,446
Feb 28 2024	0.8699	0.0199	2.34%	0.87	0.87	0.80	15,464
Feb 27 2024	0.85	0.0229	2.77%	0.8023	0.8585	0.765	47,273
Feb 26 2024	0.8271	-0.053	-6.02%	0.89	0.907	0.7799	88,070
Feb 23 2024	0.8801	0.0335	3.96%	0.85	0.8801	0.7975	32,954
Feb 22 2024	0.8466	0.0159	1.91%	0.81	0.8976	0.7669	45,443
Feb 21 2024	0.8307	-0.0863	-9.41%	0.93	0.93	0.8068	51,249

Delayed Upgrade Clock