KORE Group Inc. (KORE)
NYSE: KORE
· Real-Time Price · USD
2.50
-0.03 (-1.19%)
At close: Sep 26, 2025, 3:59 PM
2.84
13.60%
After-hours: Sep 26, 2025, 07:57 PM EDT
KORE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.53 | 2.56 | 2.37 | 2.53 | 2.53 | 0.00% | 10,091 |
| Sep 25, 2025 | 2.64 | 2.75 | 2.50 | 2.53 | 2.53 | -8.33% | 31,720 |
| Sep 24, 2025 | 2.47 | 2.80 | 2.40 | 2.76 | 2.76 | 13.11% | 34,100 |
| Sep 23, 2025 | 2.33 | 2.44 | 2.24 | 2.44 | 2.44 | 6.55% | 23,608 |
| Sep 22, 2025 | 2.26 | 2.30 | 2.17 | 2.29 | 2.29 | 2.69% | 19,732 |
| Sep 19, 2025 | 2.12 | 2.29 | 2.12 | 2.23 | 2.23 | 4.21% | 36,112 |
| Sep 18, 2025 | 2.12 | 2.24 | 2.12 | 2.14 | 2.14 | 0.94% | 13,700 |
| Sep 17, 2025 | 2.16 | 2.20 | 2.12 | 2.12 | 2.12 | 0.00% | 11,925 |
| Sep 16, 2025 | 2.20 | 2.20 | 2.12 | 2.12 | 2.12 | -0.47% | 4,900 |
| Sep 15, 2025 | 2.11 | 2.16 | 2.10 | 2.13 | 2.13 | -1.39% | 6,549 |
| Sep 12, 2025 | 2.14 | 2.19 | 2.11 | 2.16 | 2.16 | 0.93% | 7,400 |
| Sep 11, 2025 | 2.16 | 2.20 | 2.10 | 2.14 | 2.14 | -0.47% | 16,648 |
| Sep 10, 2025 | 2.27 | 2.34 | 2.00 | 2.15 | 2.15 | -4.02% | 28,114 |
| Sep 9, 2025 | 2.34 | 2.34 | 2.20 | 2.24 | 2.24 | -3.45% | 8,900 |
| Sep 8, 2025 | 2.26 | 2.32 | 2.26 | 2.32 | 2.32 | 2.65% | 3,803 |
| Sep 5, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -1.74% | 1,517 |
| Sep 4, 2025 | 2.27 | 2.34 | 2.23 | 2.30 | 2.30 | -0.43% | 4,200 |
| Sep 3, 2025 | 2.41 | 2.47 | 2.20 | 2.31 | 2.31 | -5.71% | 24,710 |
| Sep 2, 2025 | 2.40 | 2.49 | 2.40 | 2.45 | 2.45 | 2.08% | 4,300 |
| Aug 29, 2025 | 2.35 | 2.59 | 2.32 | 2.40 | 2.40 | -4.00% | 20,737 |