KORE Group Holdings Inc (KORE) Historical Stock Data

0.73 ↓0.05 (-6.21%)

As of April 17, 2024, 3:58pm EST.

Historical Data

In the past 30 trading days, KORE is down -2.32% a day on average. There have been 7 days where KORE Group Holdings Inc closed green and 23 days where KORE closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-17	0.74	0.78	↑$0.04 (4.74%)	0.72	0.78	19.29K
2024-04-16	0.78	0.76	↓$0.02 (-2.56%)	0.75	0.80	21.33K
2024-04-15	0.78	0.77	↓$0.02 (-1.92%)	0.74	0.78	19.60K
2024-04-12	0.79	0.73	↓$0.07 (-8.23%)	0.70	0.79	71.82K
2024-04-11	0.75	0.75	↓$0.00 (-0.45%)	0.71	0.76	76.98K
2024-04-10	0.73	0.70	↓$0.03 (-3.45%)	0.70	0.75	44.67K
2024-04-09	0.69	0.69	↓$0.01 (-1.35%)	0.68	0.74	41.61K
2024-04-08	0.69	0.67	↓$0.02 (-2.94%)	0.66	0.70	25.94K
2024-04-05	0.72	0.71	↓$0.01 (-1.39%)	0.71	0.74	8.90K
2024-04-04	0.77	0.71	↓$0.06 (-8.24%)	0.69	0.77	3.80K
2024-04-03	0.70	0.70	↓$0.00 (-0.36%)	0.69	0.79	14.60K
2024-04-02	0.79	0.71	↓$0.08 (-9.68%)	0.70	0.79	84.66K
2024-04-01	0.83	0.79	↓$0.04 (-5.16%)	0.77	0.83	6.28K
2024-03-28	0.79	0.79	↓$0.00 (-0.62%)	0.76	0.86	42.42K
2024-03-27	0.83	0.82	↓$0.01 (-1.78%)	0.79	0.83	8.08K
2024-03-26	0.79	0.84	↑$0.05 (6.33%)	0.77	0.85	19.34K
2024-03-25	0.87	0.75	↓$0.12 (-13.93%)	0.67	0.87	38.92K
2024-03-22	0.84	0.82	↓$0.02 (-1.98%)	0.78	0.84	10.06K
2024-03-21	0.85	0.77	↓$0.08 (-9.07%)	0.76	0.85	11.09K
2024-03-20	0.86	0.85	↓$0.01 (-1.07%)	0.80	0.86	11.96K
2024-03-19	0.88	0.89	↑$0.01 (0.68%)	0.84	0.89	44.16K
2024-03-18	0.77	0.84	↑$0.07 (8.83%)	0.77	0.84	37.37K
2024-03-15	0.72	0.77	↑$0.04 (6.21%)	0.71	0.80	112.25K
2024-03-14	0.69	0.70	↑$0.01 (2.13%)	0.66	0.75	222.78K
2024-03-13	0.78	0.72	↓$0.06 (-7.69%)	0.69	0.78	107.90K
2024-03-12	0.85	0.78	↓$0.07 (-8.24%)	0.76	0.85	47.26K
2024-03-11	0.73	0.77	↑$0.04 (5.48%)	0.72	0.85	25.81K
2024-03-08	0.80	0.73	↓$0.07 (-8.49%)	0.73	0.91	110.21K
2024-03-07	0.83	0.80	↓$0.03 (-4.05%)	0.76	0.85	53.47K
2024-03-06	0.84	0.83	↓$0.01 (-1.44%)	0.81	0.89	12.78K