Register to chat with like-minded investors on our interactive forums.

Get Started

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

KORE KORE Group Holdings Inc

0.7801

-0.0209 (-2.61%)

Apr 22 2024 - Closed

Delayed by 15 minutes

KORE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
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%	0.78	0.80	0.73	21,334
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%	0.725	0.75	0.70	44,068
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	8,904
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%	0.79	0.79	0.695	84,356
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	112,246
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
Feb 20 2024	0.917	0.0279	3.14%	0.91	0.93	0.88	17,001
Feb 16 2024	0.8891	-0.0409	-4.40%	0.93	0.93	0.8084	28,447
Feb 15 2024	0.93	0.024	2.65%	0.93	0.93	0.8476	92,596
Feb 14 2024	0.906	0.0421	4.87%	0.9104	0.9104	0.864	3,116
Feb 13 2024	0.8639	-0.0463	-5.09%	0.95	0.97	0.8316	49,932
Feb 12 2024	0.9102	-0.0398	-4.19%	0.95	1.05	0.83	333,033
Feb 09 2024	0.95	0.05	5.56%	0.873	0.985	0.8412	181,724
Feb 08 2024	0.90	-0.0178	-1.94%	0.95	0.95	0.82515	163,136
Feb 07 2024	0.9178	-0.0069	-0.75%	0.91	0.9799	0.88	20,106
Feb 06 2024	0.9247	0.0087	0.95%	0.90	0.9599	0.8936	19,141
Feb 05 2024	0.916	-0.034	-3.58%	0.95	0.9627	0.88	29,285
Feb 02 2024	0.95	0.0147	1.57%	0.936	0.95	0.90	52,166
Feb 01 2024	0.9353	0.0963	11.48%	0.87	0.949899	0.81335	86,054
Jan 31 2024	0.839	-0.0509	-5.72%	0.85	0.8899	0.815	181,158
Jan 30 2024	0.8899	-0.0101	-1.12%	0.87	0.90	0.8422	26,523
Jan 29 2024	0.90	-0.02	-2.17%	0.96	0.96	0.8604	27,383
Jan 26 2024	0.92	0.0169	1.87%	0.876	0.9314	0.86	28,280
Jan 25 2024	0.9031	-0.0328	-3.50%	0.9359	0.9359	0.835	68,704
Jan 24 2024	0.9359	0.0204	2.23%	0.97	0.97	0.9043	74,152

Delayed Upgrade Clock