KORE Group Inc. (KORE) Stock Price History · Stocknear

Date	Open	High	Low	Close	Change	% Change	Volume
Mar 27, 2025	2.49	2.60	2.49	2.51	-0.05	-1.95%	3,026
Mar 26, 2025	2.57	2.57	2.40	2.56	0.06	2.40%	7,513
Mar 25, 2025	2.50	2.60	2.45	2.50	-0.09	-3.47%	9,000
Mar 24, 2025	2.53	2.61	2.44	2.59	0.01	0.39%	5,000
Mar 21, 2025	2.59	2.59	2.43	2.58	0.08	3.20%	7,710
Mar 20, 2025	2.41	2.50	2.38	2.50	0.00	0.00%	1,525
Mar 19, 2025	2.41	2.60	2.39	2.50	0.03	1.21%	12,400
Mar 18, 2025	2.57	2.57	2.38	2.47	-0.06	-2.37%	11,800
Mar 17, 2025	2.50	2.59	2.40	2.53	0.03	1.20%	23,911
Mar 14, 2025	2.39	2.50	2.28	2.50	0.07	2.88%	18,600
Mar 13, 2025	2.49	2.49	2.36	2.43	-0.01	-0.41%	4,000
Mar 12, 2025	2.45	2.56	2.37	2.44	-0.01	-0.41%	4,945
Mar 11, 2025	2.56	2.59	2.34	2.45	-0.04	-1.61%	8,900
Mar 10, 2025	2.43	2.58	2.31	2.49	-0.02	-0.80%	6,531
Mar 7, 2025	2.54	2.58	2.45	2.51	0.01	0.40%	4,728
Mar 6, 2025	2.50	2.50	2.40	2.50	0.09	3.73%	14,800
Mar 5, 2025	2.55	2.55	2.40	2.41	-0.08	-3.21%	4,700
Mar 4, 2025	2.37	2.60	2.30	2.49	0.05	2.05%	23,100
Mar 3, 2025	2.45	2.52	2.34	2.44	-0.06	-2.40%	21,500
Feb 28, 2025	2.43	2.50	2.27	2.50	0.06	2.46%	23,044
Feb 27, 2025	2.35	2.45	2.24	2.44	0.12	5.17%	8,730
Feb 26, 2025	2.31	2.38	2.23	2.32	0.01	0.43%	12,800
Feb 25, 2025	2.41	2.42	2.30	2.31	-0.13	-5.33%	25,721
Feb 24, 2025	2.37	2.49	2.35	2.44	0.03	1.24%	47,443
Feb 21, 2025	2.56	2.56	2.40	2.41	-0.06	-2.43%	11,600
Feb 20, 2025	2.50	2.55	2.40	2.47	0.03	1.23%	7,137
Feb 19, 2025	2.50	2.65	2.35	2.44	-0.15	-5.79%	30,200
Feb 18, 2025	2.46	2.67	2.43	2.59	0.12	4.86%	42,616
Feb 14, 2025	2.68	2.68	2.33	2.47	-0.18	-6.79%	39,548
Feb 13, 2025	2.61	2.79	2.53	2.65	0.08	3.11%	44,613
Feb 12, 2025	2.44	2.59	2.34	2.57	0.07	2.80%	35,000
Feb 11, 2025	2.55	2.55	2.45	2.50	-0.07	-2.72%	20,200
Feb 10, 2025	2.55	2.64	2.47	2.57	0.02	0.78%	55,730
Feb 7, 2025	2.55	2.60	2.50	2.55	-0.01	-0.39%	17,237
Feb 6, 2025	2.69	2.69	2.50	2.56	-0.06	-2.29%	17,200
Feb 5, 2025	2.34	2.70	2.34	2.62	0.33	14.41%	44,835
Feb 4, 2025	2.33	2.40	2.22	2.29	-0.08	-3.38%	24,713
Feb 3, 2025	2.30	2.39	2.16	2.37	0.08	3.49%	43,005
Jan 31, 2025	2.52	2.52	2.21	2.29	-0.23	-9.13%	37,100
Jan 30, 2025	2.37	2.52	2.22	2.52	0.25	11.01%	55,100
Jan 29, 2025	2.31	2.36	2.05	2.27	-0.10	-4.22%	28,100
Jan 28, 2025	2.25	2.44	2.25	2.37	0.09	3.95%	15,700
Jan 27, 2025	2.36	2.65	2.25	2.28	-0.06	-2.56%	69,200
Jan 24, 2025	2.33	2.85	2.19	2.34	0.06	2.63%	258,457
Jan 23, 2025	2.18	2.32	2.16	2.28	0.04	1.79%	80,100
Jan 22, 2025	2.23	2.31	2.07	2.24	0.01	0.45%	77,208
Jan 21, 2025	2.06	2.23	1.95	2.23	0.21	10.40%	133,448
Jan 17, 2025	2.10	2.14	1.96	2.02	-0.09	-4.27%	101,725
Jan 16, 2025	1.98	2.13	1.87	2.11	0.13	6.57%	52,400
Jan 15, 2025	1.80	2.05	1.77	1.98	0.15	8.20%	61,000

Mar 27, 2025

2.49

2.60

2.49

2.51

-0.05

-1.95%

3,026

Mar 26, 2025

2.57

2.40

2.56

0.06

2.40%

7,513

Mar 25, 2025

2.50

2.60

2.45

2.50

-0.09

-3.47%

9,000

Mar 24, 2025

2.53

2.61

2.44

2.59

0.01

0.39%

5,000

Mar 21, 2025

2.59

2.43

2.58

0.08

3.20%

7,710

Mar 20, 2025

2.41

2.50

2.38

2.50

0.00

0.00%

1,525

Mar 19, 2025

2.41

2.60

2.39

2.50

0.03

1.21%

12,400

Mar 18, 2025

2.57

2.38

2.47

-0.06

-2.37%

11,800

Mar 17, 2025

2.50

2.59

2.40

2.53

0.03

1.20%

23,911

Mar 14, 2025

2.39

2.50

2.28

2.50

0.07

2.88%

18,600

Mar 13, 2025

2.49

2.36

2.43

-0.01

-0.41%

4,000

Mar 12, 2025

2.45

2.56

2.37

2.44

-0.01

-0.41%

4,945

Mar 11, 2025

2.56

2.59

2.34

2.45

-0.04

-1.61%

8,900

Mar 10, 2025

2.43

2.58

2.31

2.49

-0.02

-0.80%

6,531

Mar 7, 2025

2.54

2.58

2.45

2.51

0.01

0.40%

4,728

Mar 6, 2025

2.50

2.40

2.50

0.09

3.73%

14,800

Mar 5, 2025

2.55

2.40

2.41

-0.08

-3.21%

4,700

Mar 4, 2025

2.37

2.60

2.30

2.49

0.05

2.05%

23,100

Mar 3, 2025

2.45

2.52

2.34

2.44

-0.06

-2.40%

21,500

Feb 28, 2025

2.43

2.50

2.27

2.50

0.06

2.46%

23,044

Feb 27, 2025

2.35

2.45

2.24

2.44

0.12

5.17%

8,730

Feb 26, 2025

2.31

2.38

2.23

2.32

0.01

0.43%

12,800

Feb 25, 2025

2.41

2.42

2.30

2.31

-0.13

-5.33%

25,721

Feb 24, 2025

2.37

2.49

2.35

2.44

0.03

1.24%

47,443

Feb 21, 2025

2.56

2.40

2.41

-0.06

-2.43%

11,600

Feb 20, 2025

2.50

2.55

2.40

2.47

0.03

1.23%

7,137

Feb 19, 2025

2.50

2.65

2.35

2.44

-0.15

-5.79%

30,200

Feb 18, 2025

2.46

2.67

2.43

2.59

0.12

4.86%

42,616

Feb 14, 2025

2.68

2.33

2.47

-0.18

-6.79%

39,548

Feb 13, 2025

2.61

2.79

2.53

2.65

0.08

3.11%

44,613

Feb 12, 2025

2.44

2.59

2.34

2.57

0.07

2.80%

35,000

Feb 11, 2025

2.55

2.45

2.50

-0.07

-2.72%

20,200

Feb 10, 2025

2.55

2.64

2.47

2.57

0.02

0.78%

55,730

Feb 7, 2025

2.55

2.60

2.50

2.55

-0.01

-0.39%

17,237

Feb 6, 2025

2.69

2.50

2.56

-0.06

-2.29%

17,200

Feb 5, 2025

2.34

2.70

2.34

2.62

0.33

14.41%

44,835

Feb 4, 2025

2.33

2.40

2.22

2.29

-0.08

-3.38%

24,713

Feb 3, 2025

2.30

2.39

2.16

2.37

0.08

3.49%

43,005

Jan 31, 2025

2.52

2.21

2.29

-0.23

-9.13%

37,100

Jan 30, 2025

2.37

2.52

2.22

2.52

0.25

11.01%

55,100

Jan 29, 2025

2.31

2.36

2.05

2.27

-0.10

-4.22%

28,100

Jan 28, 2025

2.25

2.44

2.25

2.37

0.09

3.95%

15,700

Jan 27, 2025

2.36

2.65

2.25

2.28

-0.06

-2.56%

69,200

Jan 24, 2025

2.33

2.85

2.19

2.34

0.06

2.63%

258,457

Jan 23, 2025

2.18

2.32

2.16

2.28

0.04

1.79%

80,100

Jan 22, 2025

2.23

2.31

2.07

2.24

0.01

0.45%

77,208

Jan 21, 2025

2.06

2.23

1.95

2.23

0.21

10.40%

133,448

Jan 17, 2025

2.10

2.14

1.96

2.02

-0.09

-4.27%

101,725

Jan 16, 2025

1.98

2.13

1.87

2.11

0.13

6.57%

52,400

Jan 15, 2025

1.80

2.05

1.77

1.98

0.15

8.20%

61,000

AI Score

Unlock

KORE Group Inc. (KORE)

AI Score

Unlock

KORE Stock Price History