KORE Group Inc. (KORE)
NYSE: KORE
· Real-Time Price · USD
2.25
-0.18 (-7.41%)
At close: Aug 15, 2025, 9:54 AM
KORE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.49 | 2.49 | 2.30 | 2.43 | 2.43 | 2.10% | 4,260 |
| Aug 13, 2025 | 2.34 | 2.49 | 2.26 | 2.38 | 2.38 | -2.86% | 6,938 |
| Aug 12, 2025 | 2.40 | 2.49 | 2.35 | 2.45 | 2.45 | 3.38% | 5,632 |
| Aug 11, 2025 | 2.35 | 2.38 | 2.24 | 2.37 | 2.37 | -1.25% | 13,902 |
| Aug 8, 2025 | 2.40 | 2.44 | 2.30 | 2.40 | 2.40 | 5.26% | 2,500 |
| Aug 7, 2025 | 2.33 | 2.46 | 2.28 | 2.28 | 2.28 | -3.80% | 7,591 |
| Aug 6, 2025 | 2.40 | 2.51 | 2.23 | 2.37 | 2.37 | -0.84% | 11,907 |
| Aug 5, 2025 | 2.20 | 2.40 | 2.19 | 2.39 | 2.39 | 10.65% | 33,300 |
| Aug 4, 2025 | 2.20 | 2.23 | 2.10 | 2.16 | 2.16 | 0.00% | 5,400 |
| Aug 1, 2025 | 2.15 | 2.24 | 2.10 | 2.16 | 2.16 | 2.37% | 8,000 |
| Jul 31, 2025 | 2.22 | 2.22 | 2.10 | 2.11 | 2.11 | -8.66% | 22,217 |
| Jul 30, 2025 | 2.35 | 2.38 | 2.17 | 2.31 | 2.31 | -2.94% | 25,100 |
| Jul 29, 2025 | 2.50 | 2.51 | 2.38 | 2.38 | 2.38 | -5.18% | 13,900 |
| Jul 28, 2025 | 2.50 | 2.53 | 2.50 | 2.51 | 2.51 | 0.40% | 28,600 |
| Jul 25, 2025 | 2.61 | 2.67 | 2.50 | 2.50 | 2.50 | -7.06% | 57,034 |
| Jul 24, 2025 | 2.81 | 2.81 | 2.61 | 2.69 | 2.69 | -2.89% | 9,433 |
| Jul 23, 2025 | 2.61 | 2.79 | 2.61 | 2.77 | 2.77 | 4.92% | 2,900 |
| Jul 22, 2025 | 2.80 | 2.80 | 2.60 | 2.64 | 2.64 | -5.71% | 25,100 |
| Jul 21, 2025 | 2.70 | 2.83 | 2.70 | 2.80 | 2.80 | -1.41% | 44,277 |
| Jul 18, 2025 | 2.85 | 2.85 | 2.77 | 2.84 | 2.84 | 1.07% | 3,600 |