KORE Group Holdings Inc (KORE) Historical Stock Data
4.36 ↓0.09 (-2.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KORE is up 0.47% a day on average. There have been 18 days where KORE Group Holdings Inc closed green and 12 days where KORE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 4.43 | 4.36 | ↓$0.07 (-1.58%) | 4.30 | 4.49 | 12.60K |
| 2025-12-22 | 4.42 | 4.45 | ↑$0.03 (0.68%) | 4.31 | 4.48 | 8.86K |
| 2025-12-19 | 4.30 | 4.43 | ↑$0.13 (3.02%) | 4.22 | 4.43 | 28.42K |
| 2025-12-18 | 4.47 | 4.31 | ↓$0.16 (-3.58%) | 4.10 | 4.48 | 53.70K |
| 2025-12-17 | 4.55 | 4.47 | ↓$0.08 (-1.76%) | 4.35 | 4.60 | 41.29K |
| 2025-12-16 | 4.60 | 4.60 | ↑$0.00 (0.00%) | 4.32 | 4.60 | 17.53K |
| 2025-12-15 | 4.51 | 4.53 | ↑$0.02 (0.44%) | 4.25 | 4.55 | 33.90K |
| 2025-12-12 | 4.56 | 4.50 | ↓$0.05 (-1.21%) | 4.30 | 4.56 | 39.65K |
| 2025-12-11 | 4.60 | 4.51 | ↓$0.09 (-1.96%) | 4.48 | 4.60 | 58.04K |
| 2025-12-10 | 4.17 | 4.60 | ↑$0.44 (10.44%) | 4.04 | 4.60 | 119.57K |
| 2025-12-09 | 4.20 | 4.16 | ↓$0.04 (-0.95%) | 4.07 | 4.26 | 29.79K |
| 2025-12-08 | 4.16 | 4.16 | ↑$0.00 (0.00%) | 4.02 | 4.21 | 32.01K |
| 2025-12-05 | 4.19 | 4.24 | ↑$0.05 (1.19%) | 4.14 | 4.29 | 51.04K |
| 2025-12-04 | 4.21 | 4.12 | ↓$0.09 (-2.14%) | 4.10 | 4.27 | 54.07K |
| 2025-12-03 | 4.15 | 4.20 | ↑$0.05 (1.20%) | 4.00 | 4.22 | 53.64K |
| 2025-12-02 | 4.06 | 4.10 | ↑$0.04 (0.99%) | 3.98 | 4.11 | 9.81K |
| 2025-12-01 | 4.12 | 4.08 | ↓$0.04 (-0.97%) | 4.04 | 4.15 | 50.77K |
| 2025-11-28 | 4.24 | 4.11 | ↓$0.13 (-3.10%) | 4.11 | 4.24 | 12.30K |
| 2025-11-26 | 4.14 | 4.26 | ↑$0.12 (2.90%) | 4.12 | 4.49 | 206.28K |
| 2025-11-25 | 4.10 | 4.14 | ↑$0.04 (0.98%) | 4.07 | 4.20 | 25.51K |
| 2025-11-24 | 4.15 | 4.21 | ↑$0.06 (1.45%) | 4.07 | 4.38 | 33.63K |
| 2025-11-21 | 4.04 | 4.09 | ↑$0.05 (1.24%) | 4.04 | 4.15 | 10.11K |
| 2025-11-20 | 4.28 | 4.08 | ↓$0.20 (-4.67%) | 4.05 | 4.48 | 72.12K |
| 2025-11-19 | 4.15 | 4.25 | ↑$0.10 (2.41%) | 4.06 | 4.25 | 69.51K |
| 2025-11-18 | 4.03 | 4.12 | ↑$0.09 (2.21%) | 4.03 | 4.25 | 57.31K |
| 2025-11-17 | 4.10 | 4.13 | ↑$0.03 (0.73%) | 4.05 | 4.24 | 29.18K |
| 2025-11-14 | 4.00 | 4.22 | ↑$0.22 (5.50%) | 4.00 | 4.26 | 91.01K |
| 2025-11-13 | 3.66 | 3.93 | ↑$0.27 (7.38%) | 3.66 | 4.46 | 166.91K |
| 2025-11-12 | 4.22 | 4.05 | ↓$0.17 (-4.03%) | 3.91 | 4.36 | 153.51K |
| 2025-11-11 | 4.36 | 4.24 | ↓$0.12 (-2.75%) | 4.24 | 4.38 | 42.85K |
Create an account or log in to view more rows.
$KORE diversified
$KORE buy the dip were blasting off
$KORE keep inchin
$KORE when is earnings
$KORE I do it for the thrills!
$KORE diversified
$KORE choo choo
$KORE wow. The volume is so low today. Unreal
$KORE Bears get cremated today
$KORE i like the stock