KORE Group Inc. (KORE)
1.91
0.08 (4.37%)
At close: Jan 15, 2025, 10:16 AM
KORE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 1.94 | 2.02 | 1.82 | 1.83 | -0.08 | -4.19% | 59,463 |
| Jan 13, 2025 | 1.87 | 1.93 | 1.66 | 1.91 | -0.03 | -1.55% | 135,120 |
| Jan 10, 2025 | 2.05 | 2.08 | 1.83 | 1.94 | -0.09 | -4.43% | 101,900 |
| Jan 8, 2025 | 2.18 | 2.21 | 1.80 | 2.03 | -0.20 | -8.97% | 101,264 |
| Jan 7, 2025 | 2.39 | 2.48 | 2.18 | 2.23 | -0.20 | -8.23% | 85,000 |
| Jan 6, 2025 | 2.60 | 2.63 | 2.40 | 2.43 | -0.13 | -5.08% | 155,014 |
| Jan 3, 2025 | 2.79 | 2.79 | 2.39 | 2.56 | -0.13 | -4.83% | 291,949 |
| Jan 2, 2025 | 3.41 | 3.45 | 2.60 | 2.69 | -0.53 | -16.46% | 487,416 |
| Dec 31, 2024 | 2.89 | 3.75 | 2.75 | 3.22 | 0.50 | 18.38% | 1,440,800 |
| Dec 30, 2024 | 3.06 | 4.88 | 2.61 | 2.72 | 0.28 | 11.48% | 7,011,300 |
| Dec 27, 2024 | 1.99 | 2.45 | 1.99 | 2.44 | 0.54 | 28.42% | 600,218 |
| Dec 26, 2024 | 2.07 | 2.12 | 1.80 | 1.90 | 0.02 | 1.06% | 227,027 |
| Dec 24, 2024 | 1.50 | 1.94 | 1.48 | 1.88 | 0.41 | 27.89% | 297,200 |
| Dec 23, 2024 | 1.35 | 1.52 | 1.30 | 1.47 | 0.14 | 10.53% | 230,200 |
| Dec 20, 2024 | 1.23 | 1.33 | 1.20 | 1.33 | 0.08 | 6.40% | 88,700 |
| Dec 19, 2024 | 1.22 | 1.25 | 1.16 | 1.25 | 0.08 | 6.84% | 23,377 |
| Dec 18, 2024 | 1.17 | 1.23 | 1.16 | 1.17 | -0.02 | -1.68% | 40,200 |
| Dec 17, 2024 | 1.30 | 1.33 | 1.10 | 1.19 | -0.02 | -1.65% | 170,300 |
| Dec 16, 2024 | 1.34 | 1.36 | 1.11 | 1.21 | 0.04 | 3.42% | 475,208 |
| Dec 13, 2024 | 1.29 | 1.46 | 1.14 | 1.17 | -0.06 | -4.88% | 113,118 |
| Dec 12, 2024 | 1.40 | 1.40 | 1.16 | 1.23 | -0.07 | -5.38% | 64,000 |
| Dec 11, 2024 | 1.33 | 1.44 | 1.29 | 1.30 | -0.05 | -3.70% | 97,400 |
| Dec 10, 2024 | 1.43 | 1.44 | 1.33 | 1.35 | -0.10 | -6.90% | 70,203 |
| Dec 9, 2024 | 1.45 | 1.50 | 1.40 | 1.45 | 0.00 | 0.00% | 76,847 |
| Dec 6, 2024 | 1.49 | 1.54 | 1.44 | 1.45 | -0.01 | -0.68% | 45,896 |
| Dec 5, 2024 | 1.50 | 1.55 | 1.43 | 1.46 | 0.02 | 1.39% | 53,403 |
| Dec 4, 2024 | 1.47 | 1.53 | 1.32 | 1.44 | -0.03 | -2.04% | 18,700 |
| Dec 3, 2024 | 1.52 | 1.58 | 1.45 | 1.47 | -0.08 | -5.16% | 13,117 |
| Dec 2, 2024 | 1.55 | 1.60 | 1.54 | 1.55 | -0.05 | -3.13% | 11,236 |
| Nov 29, 2024 | 1.82 | 1.82 | 1.55 | 1.60 | -0.10 | -5.88% | 16,200 |
| Nov 27, 2024 | 1.72 | 1.75 | 1.67 | 1.70 | -0.05 | -2.86% | 14,200 |
| Nov 26, 2024 | 1.77 | 1.85 | 1.75 | 1.75 | -0.05 | -2.78% | 19,522 |
| Nov 25, 2024 | 1.99 | 1.99 | 1.80 | 1.80 | -0.05 | -2.70% | 11,414 |
| Nov 22, 2024 | 2.03 | 2.05 | 1.80 | 1.85 | -0.10 | -5.13% | 29,406 |
| Nov 21, 2024 | 1.75 | 2.12 | 1.75 | 1.95 | 0.05 | 2.63% | 36,400 |
| Nov 20, 2024 | 1.83 | 1.99 | 1.83 | 1.90 | 0.07 | 3.83% | 36,000 |
| Nov 19, 2024 | 1.96 | 2.00 | 1.80 | 1.83 | -0.14 | -7.11% | 36,517 |
| Nov 18, 2024 | 2.10 | 2.10 | 1.96 | 1.97 | -0.03 | -1.50% | 7,400 |
| Nov 15, 2024 | 1.82 | 2.00 | 1.82 | 2.00 | 0.12 | 6.38% | 2,744 |
| Nov 14, 2024 | 1.76 | 1.89 | 1.75 | 1.88 | 0.15 | 8.67% | 6,600 |
| Nov 13, 2024 | 2.02 | 2.05 | 1.73 | 1.73 | -0.33 | -16.02% | 14,903 |
| Nov 12, 2024 | 2.00 | 2.09 | 2.00 | 2.06 | 0.06 | 3.00% | 18,224 |
| Nov 11, 2024 | 2.04 | 2.10 | 2.00 | 2.00 | -0.08 | -3.85% | 9,100 |
| Nov 8, 2024 | 1.90 | 2.10 | 1.89 | 2.08 | 0.20 | 10.64% | 4,000 |
| Nov 7, 2024 | 1.96 | 2.00 | 1.75 | 1.88 | -0.20 | -9.62% | 18,932 |
| Nov 6, 2024 | 2.12 | 2.12 | 1.96 | 2.08 | 0.11 | 5.58% | 4,400 |
| Nov 5, 2024 | 2.05 | 2.12 | 1.95 | 1.97 | -0.06 | -2.96% | 5,000 |
| Nov 4, 2024 | 1.98 | 2.03 | 1.98 | 2.03 | 0.05 | 2.53% | 500 |
| Nov 1, 2024 | 2.12 | 2.12 | 1.98 | 1.98 | -0.07 | -3.41% | 1,412 |
| Oct 31, 2024 | 2.02 | 2.11 | 1.99 | 2.05 | -0.01 | -0.49% | 9,003 |