Dark

KORE
KORE Group Holdings, Inc.
stock NYSE

Market Open

Dec 22, 2025 3:58:30 PM EST

4.48USD+0.598%(+0.03)12,184

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-4.45)0

After-hours

Dec 19, 2025 4:52:30 PM EST

4.22USD-4.091%(-0.18)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-22	4.4200	4.500000	4.3000	4.4500	+0.451%	9,212	0.000%
2025-12-19	4.3000	4.430000	4.2245	4.4300	+2.784%	28,538	+0.451%
2025-12-18	4.4700	4.540000	4.1000	4.3100	-3.579%	59,058	+3.248%
2025-12-17	4.5500	4.620000	4.3500	4.4700	-2.826%	48,671	-0.447%
2025-12-16	4.6000	4.600000	4.3000	4.6000	+1.545%	30,178	-3.261%
2025-12-15	4.5100	4.570000	4.2500	4.5300	+0.667%	46,999	-1.766%
2025-12-12	4.5800	4.580000	4.3000	4.5000	-0.222%	40,900	-1.111%
2025-12-11	4.6000	4.610000	4.4500	4.5100	-1.957%	59,045	-1.330%
2025-12-10	4.1650	4.600000	4.0400	4.6000	+10.577%	121,040	-3.261%
2025-12-09	4.2000	4.270000	4.0679	4.1600	0.000%	30,910	+6.971%
2025-12-08	4.1600	4.212800	4.0200	4.1600	-1.887%	32,005	+6.971%
2025-12-05	4.1900	4.320000	4.1400	4.2400	+2.913%	54,323	+4.953%
2025-12-04	4.2100	4.280000	4.1000	4.1200	-1.905%	55,732	+8.010%
2025-12-03	4.1500	4.220000	3.9800	4.2000	+2.439%	54,502	+5.952%
2025-12-02	4.0600	4.110000	3.9700	4.1000	+0.490%	10,216	+8.537%
2025-12-01	4.1200	4.160000	4.0400	4.0800	-0.730%	52,272	+9.069%
2025-11-28	4.2500	4.250000	4.1100	4.1100	-3.521%	12,547	+8.273%
2025-11-26	4.1400	4.493000	4.1100	4.2600	+2.899%	210,090	+4.460%
2025-11-25	4.1000	4.200000	4.0700	4.1400	-1.663%	29,480	+7.488%
2025-11-24	4.1500	4.379900	4.0701	4.2100	+2.934%	34,810	+5.701%
2025-11-21	4.0400	4.154800	4.0400	4.0900	+0.245%	10,810	+8.802%
2025-11-20	4.2800	4.480000	4.0400	4.0800	-4.000%	73,166	+9.069%
2025-11-19	4.1500	4.250000	4.0600	4.2500	+3.155%	72,336	+4.706%
2025-11-18	4.0000	4.280000	4.0000	4.1200	-0.242%	62,031	+8.010%
2025-11-17	4.1000	4.280000	4.0500	4.1300	-2.133%	32,898	+7.748%
2025-11-14	4.0000	4.270000	4.0000	4.2200	+7.379%	91,815	+5.450%
2025-11-13	3.5200	4.460000	3.5200	3.9300	-2.963%	166,939	+13.232%
2025-11-12	4.2200	4.360000	3.9147	4.0500	-4.481%	162,567	+9.877%
2025-11-11	4.3600	4.400000	4.2300	4.2400	-4.289%	43,433	+4.953%
2025-11-10	4.3000	4.510000	4.3000	4.4300	+3.991%	106,458	+0.451%
2025-11-07	4.3400	4.400000	4.2200	4.2600	-3.182%	50,050	+4.460%
2025-11-06	4.3800	4.510000	4.2500	4.4000	-2.222%	58,649	+1.136%
2025-11-05	4.1300	4.880000	4.0100	4.5000	+6.635%	265,639	-1.111%
2025-11-04	4.1000	4.440000	3.8100	4.2200	+6.030%	3,919,221	+5.450%
2025-11-03	3.7900	4.000000	3.5619	3.9800	+11.453%	65,145	+11.809%
2025-10-31	3.4700	3.650000	3.3500	3.5710	+1.449%	31,819	+24.615%
2025-10-30	3.6100	3.610000	3.4000	3.5200	-0.845%	23,521	+26.420%
2025-10-29	3.8070	3.810000	3.1747	3.5500	-6.824%	42,514	+25.352%
2025-10-28	3.7100	3.830000	3.5701	3.8100	+2.695%	38,235	+16.798%
2025-10-27	3.5800	3.720000	3.4900	3.7100	+7.536%	62,450	+19.946%
2025-10-24	3.0900	3.530000	2.9892	3.4500	+12.013%	92,404	+28.986%
2025-10-23	3.0200	3.080000	3.0200	3.0800	+0.326%	4,322	+44.481%
2025-10-22	3.0800	3.170000	2.9900	3.0700	0.000%	42,991	+44.951%
2025-10-21	3.0700	3.086600	2.9600	3.0700	+1.320%	11,879	+44.951%
2025-10-20	2.9300	3.030000	2.9000	3.0300	+1.338%	10,389	+46.865%
2025-10-17	2.9900	2.990000	2.8751	2.9900	+1.701%	3,546	+48.829%
2025-10-16	3.0000	3.170000	2.9000	2.9400	-4.063%	24,041	+51.361%
2025-10-15	3.0600	3.100000	3.0500	3.0645	+0.147%	7,823	+45.211%
2025-10-14	3.1000	3.104700	3.0500	3.0600	-1.923%	25,275	+45.425%
2025-10-13	3.1400	3.230000	3.0234	3.1200	-1.266%	23,762	+42.628%
2025-10-10	3.2300	3.240000	3.0400	3.1600	+0.317%	32,718	+40.823%
2025-10-09	3.2800	3.280000	3.0700	3.1500	-4.545%	15,462	+41.270%
2025-10-08	2.9200	3.340000	2.9200	3.3000	+13.402%	37,502	+34.848%
2025-10-07	2.8200	2.950000	2.8200	2.9100	+3.191%	21,405	+52.921%
2025-10-06	2.5900	2.980000	2.5900	2.8200	+9.723%	79,061	+57.801%
2025-10-03	2.5500	2.585000	2.4600	2.5701	+0.788%	11,487	+73.145%
2025-10-02	2.7600	2.760000	2.5000	2.5500	+0.791%	41,115	+74.510%
2025-10-01	2.5300	2.640000	2.3900	2.5300	+4.545%	37,032	+75.889%
2025-09-30	2.4800	2.500000	2.4000	2.4200	-2.419%	22,298	+83.884%
2025-09-29	2.5300	2.530000	2.4350	2.4800	-1.976%	27,710	+79.435%
2025-09-26	2.5300	2.560000	2.3700	2.5300	0.000%	10,095	+75.889%
2025-09-25	2.6400	2.750000	2.5000	2.5300	-8.333%	31,720	+75.889%
2025-09-24	2.4700	2.800000	2.4002	2.7600	+13.115%	34,066	+61.232%
2025-09-23	2.3300	2.440000	2.2400	2.4400	+6.550%	23,608	+82.377%
2025-09-22	2.2600	2.299900	2.1700	2.2900	+2.691%	19,732	+94.323%
2025-09-19	2.1200	2.290000	2.1200	2.2300	+4.206%	36,112	+99.552%
2025-09-18	2.1200	2.240000	2.1200	2.1400	+0.943%	13,694	+107.944%
2025-09-17	2.1600	2.200000	2.1200	2.1200	-0.066%	11,925	+109.906%
2025-09-16	2.2000	2.200000	2.1200	2.1214	-0.404%	4,860	+109.767%
2025-09-15	2.1100	2.160000	2.1000	2.1300	-1.192%	6,549	+108.920%
2025-09-12	2.1400	2.187300	2.1100	2.1557	+0.734%	7,368	+106.429%
2025-09-11	2.1600	2.200000	2.1000	2.1400	-0.465%	16,648	+107.944%
2025-09-10	2.2700	2.340000	2.0000	2.1500	-3.807%	28,114	+106.977%
2025-09-09	2.3400	2.340000	2.2000	2.2351	-3.659%	8,865	+99.096%
2025-09-08	2.2600	2.320000	2.2600	2.3200	+2.728%	3,803	+91.810%
2025-09-05	2.2600	2.260000	2.2584	2.2584	-1.809%	1,517	+97.042%
2025-09-04	2.2700	2.340000	2.2300	2.3000	-0.433%	4,152	+93.478%
2025-09-03	2.4100	2.470000	2.2000	2.3100	-5.714%	24,710	+92.641%
2025-09-02	2.4000	2.490000	2.4000	2.4500	+2.083%	4,279	+81.633%
2025-08-29	2.3500	2.590000	2.3189	2.4000	-4.000%	20,737	+85.417%
2025-08-28	2.3400	2.500000	2.3400	2.5000	+5.042%	860	+78.000%
2025-08-27	2.3900	2.490000	2.3000	2.3800	+1.277%	6,832	+86.975%
2025-08-26	2.3400	2.390000	2.2911	2.3500	-1.674%	18,133	+89.362%
2025-08-25	2.3200	2.390000	2.1684	2.3900	+4.825%	6,514	+86.192%
2025-08-22	2.2000	2.352300	2.1767	2.2800	+5.556%	17,060	+95.175%
2025-08-21	2.1400	2.266500	2.1000	2.1600	+0.465%	20,559	+106.019%
2025-08-20	2.1000	2.150000	2.1000	2.1500	+0.939%	3,434	+106.977%
2025-08-19	2.1200	2.159200	2.1000	2.1300	-1.389%	2,865	+108.920%
2025-08-18	2.2400	2.319200	2.1600	2.1600	-5.263%	19,344	+106.019%
2025-08-15	2.4200	2.420000	2.2500	2.2800	-6.173%	17,414	+95.175%
2025-08-14	2.4899	2.489900	2.3000	2.4300	+2.101%	5,136	+83.128%
2025-08-13	2.3400	2.490000	2.2629	2.3800	-2.857%	6,938	+86.975%
2025-08-12	2.4000	2.491300	2.3505	2.4500	+3.376%	5,632	+81.633%
2025-08-11	2.3500	2.383000	2.2446	2.3700	-1.250%	13,902	+87.764%
2025-08-08	2.4000	2.444400	2.3000	2.4000	+5.263%	2,471	+85.417%
2025-08-07	2.3300	2.458400	2.2800	2.2800	-3.797%	7,591	+95.175%
2025-08-06	2.4000	2.510000	2.2293	2.3700	-0.837%	11,907	+87.764%
2025-08-05	2.2000	2.399900	2.1900	2.3900	+10.648%	33,282	+86.192%
2025-08-04	2.1982	2.228300	2.1000	2.1600	0.000%	5,392	+106.019%
2025-08-01	2.1500	2.240300	2.1000	2.1600	+2.365%	7,997	+106.019%
2025-07-31	2.2200	2.220000	2.1001	2.1101	-8.471%	22,217	+110.890%
2025-07-30	2.3500	2.380000	2.1659	2.3054	-3.338%	25,060	+93.025%
2025-07-29	2.5000	2.508800	2.3850	2.3850	-4.980%	13,879	+86.583%
2025-07-28	2.5000	2.530000	2.5000	2.5100	+0.400%	28,578	+77.291%
2025-07-25	2.6100	2.668600	2.5000	2.5000	-7.063%	57,034	+78.000%
2025-07-24	2.8100	2.810000	2.6101	2.6900	-2.888%	9,433	+65.428%
2025-07-23	2.6114	2.790000	2.6114	2.7700	+4.924%	2,897	+60.650%
2025-07-22	2.8000	2.800000	2.6019	2.6400	-5.714%	25,071	+68.561%
2025-07-21	2.7000	2.829200	2.6999	2.8000	-1.395%	44,277	+58.929%
2025-07-18	2.8500	2.850000	2.7700	2.8396	+1.053%	3,567	+56.712%
2025-07-17	2.6100	2.850000	2.5850	2.8100	+6.038%	36,859	+58.363%
2025-07-16	2.6500	2.720000	2.5700	2.6500	+1.923%	7,565	+67.925%
2025-07-15	2.5700	2.728400	2.5000	2.6000	0.000%	30,822	+71.154%
2025-07-14	2.6600	2.740000	2.5001	2.6000	+2.362%	24,430	+71.154%
2025-07-11	2.5100	2.560000	2.3268	2.5400	-0.982%	13,985	+75.197%
2025-07-10	2.5200	2.600000	2.5027	2.5652	+0.992%	8,289	+73.476%
2025-07-09	2.5500	2.666700	2.4500	2.5400	+3.673%	17,277	+75.197%
2025-07-08	2.4000	2.650000	2.4000	2.4500	+3.376%	27,040	+81.633%
2025-07-07	2.2400	2.430000	2.2400	2.3700	+3.043%	8,900	+87.764%
2025-07-03	2.2400	2.386300	2.2400	2.3000	0.000%	2,324	+93.478%
2025-07-02	2.2700	2.400000	2.2300	2.3000	+0.437%	6,385	+93.478%
2025-07-01	2.4400	2.448000	2.2561	2.2900	-4.184%	8,465	+94.323%
2025-06-30	2.2900	2.479900	2.2900	2.3900	-0.417%	3,292	+86.192%
2025-06-27	2.2300	2.400000	2.2300	2.4000	+2.128%	18,522	+85.417%
2025-06-26	2.3900	2.461800	2.2300	2.3500	-0.390%	9,021	+89.362%
2025-06-25	2.2100	2.359200	2.2000	2.3592	+2.574%	4,392	+88.623%
2025-06-24	2.2800	2.383000	2.2200	2.3000	-1.288%	2,241	+93.478%
2025-06-23	2.1812	2.500000	2.0300	2.3300	+1.747%	16,394	+90.987%
2025-06-20	2.4800	2.480000	2.2000	2.2900	-6.148%	7,500	+94.323%
2025-06-18	2.3800	2.440000	2.3800	2.4400	+1.245%	1,003	+82.377%
2025-06-17	2.3100	2.494400	2.2200	2.4100	+7.589%	8,302	+84.647%
2025-06-16	2.4000	2.400000	2.2400	2.2400	-4.681%	6,867	+98.661%
2025-06-13	2.4000	2.430000	2.3000	2.3500	-4.658%	12,278	+89.362%
2025-06-12	2.5402	2.540200	2.4100	2.4648	-3.719%	7,591	+80.542%
2025-06-11	2.6500	2.650000	2.5075	2.5600	-0.775%	8,971	+73.828%
2025-06-10	2.5500	2.600000	2.5400	2.5800	-1.527%	9,417	+72.481%
2025-06-09	2.6400	2.650000	2.5400	2.6200	+2.745%	7,900	+69.847%
2025-06-06	2.6400	2.700000	2.5100	2.5500	+1.594%	5,889	+74.510%
2025-06-05	2.7000	2.700000	2.5100	2.5100	-4.913%	14,497	+77.291%
2025-06-04	2.5100	2.639700	2.3800	2.6397	+3.518%	17,867	+68.580%
2025-06-03	2.7600	2.947000	2.5500	2.5500	-7.273%	61,070	+74.510%
2025-06-02	2.4415	2.750000	2.4000	2.7500	+10.000%	66,886	+61.818%
2025-05-30	2.4000	2.570000	2.3447	2.5000	+7.296%	41,095	+78.000%
2025-05-29	2.5300	2.530000	2.3300	2.3300	-5.477%	3,547	+90.987%
2025-05-28	2.3912	2.490000	2.3912	2.4650	+4.008%	5,489	+80.527%
2025-05-27	2.2800	2.390000	2.2800	2.3700	+2.155%	15,242	+87.764%
2025-05-23	2.3800	2.380000	2.2600	2.3200	+0.433%	9,658	+91.810%
2025-05-22	2.2100	2.350000	2.2000	2.3100	+0.435%	8,013	+92.641%
2025-05-21	2.2700	2.320000	2.2000	2.3000	+4.545%	11,219	+93.478%
2025-05-20	2.2200	2.380000	2.1500	2.2000	+7.317%	10,437	+102.273%
2025-05-19	2.0700	2.230000	2.0500	2.0500	-0.966%	7,297	+117.073%
2025-05-16	2.1000	2.164200	2.0546	2.0700	-1.429%	7,504	+114.976%
2025-05-15	2.2000	2.220000	2.0400	2.1000	-5.830%	7,663	+111.905%
2025-05-14	2.3100	2.353200	2.2200	2.2300	-3.463%	4,434	+99.552%
2025-05-13	2.2500	2.330000	2.2200	2.3100	+2.667%	7,079	+92.641%
2025-05-12	2.4600	2.580000	2.2500	2.2500	-8.537%	24,416	+97.778%
2025-05-09	2.5400	2.580000	2.4500	2.4600	0.000%	1,901	+80.894%
2025-05-08	2.6100	2.610000	2.4500	2.4600	-1.600%	39,296	+80.894%
2025-05-07	2.4000	2.500000	2.4000	2.5000	+2.881%	2,092	+78.000%
2025-05-06	2.4700	2.505000	2.4300	2.4300	-3.571%	2,944	+83.128%
2025-05-05	2.4100	2.550000	2.4100	2.5200	+2.857%	5,202	+76.587%
2025-05-02	2.5600	2.560000	2.4000	2.4500	-3.162%	8,079	+81.633%
2025-05-01	2.5300	2.530000	2.4126	2.5300	+2.846%	20,037	+75.889%
2025-04-30	2.5000	2.535000	2.4600	2.4600	-0.441%	3,717	+80.894%
2025-04-29	2.4800	2.480000	2.4201	2.4709	-1.960%	1,904	+80.096%
2025-04-28	2.5400	2.540000	2.5059	2.5203	-1.551%	1,944	+76.566%
2025-04-25	2.6100	2.610000	2.4905	2.5600	-0.756%	14,535	+73.828%
2025-04-24	2.5400	2.612600	2.5119	2.5795	+0.370%	11,218	+72.514%
2025-04-23	2.6500	2.650000	2.5000	2.5700	-3.019%	9,147	+73.152%
2025-04-22	2.6500	2.660000	2.4701	2.6500	+6.268%	43,423	+67.925%
2025-04-21	2.4000	2.535000	2.4000	2.4937	+3.045%	5,990	+78.450%
2025-04-17	2.3000	2.520000	2.2531	2.4200	+4.310%	5,173	+83.884%
2025-04-16	2.3788	2.490000	2.3200	2.3200	-7.200%	48,144	+91.810%
2025-04-15	2.4900	2.550000	2.3701	2.5000	+2.041%	35,594	+78.000%
2025-04-14	2.4500	2.490000	2.4100	2.4500	+2.083%	7,915	+81.633%
2025-04-11	2.1976	2.400000	2.1976	2.4000	+1.695%	2,385	+85.417%
2025-04-10	2.2200	2.360000	2.2200	2.3600	+6.787%	7,309	+88.559%
2025-04-09	2.1400	2.390000	2.1400	2.2100	-2.643%	16,724	+101.357%
2025-04-08	2.4200	2.420000	2.2700	2.2700	-3.814%	8,833	+96.035%
2025-04-07	2.2000	2.420000	2.1000	2.3600	+6.268%	47,276	+88.559%
2025-04-04	2.4500	2.450000	2.2191	2.2208	-9.355%	6,748	+100.378%
2025-04-03	2.4100	2.510000	2.3600	2.4500	-2.390%	6,418	+81.633%
2025-04-02	2.4500	2.610000	2.4500	2.5100	-1.569%	9,895	+77.291%
2025-04-01	2.5200	2.570000	2.4600	2.5500	+3.239%	1,289	+74.510%
2025-03-31	2.4100	2.520000	2.4100	2.4700	-0.803%	4,023	+80.162%
2025-03-28	2.5200	2.594600	2.4562	2.4900	-0.797%	20,908	+78.715%
2025-03-27	2.4900	2.600000	2.4900	2.5100	-1.953%	3,026	+77.291%
2025-03-26	2.5700	2.570000	2.4000	2.5600	+2.400%	7,513	+73.828%
2025-03-25	2.5000	2.600800	2.4500	2.5000	-3.475%	8,961	+78.000%
2025-03-24	2.5300	2.610000	2.4401	2.5900	+0.388%	4,999	+71.815%
2025-03-21	2.5900	2.590000	2.4300	2.5800	+3.200%	7,710	+72.481%
2025-03-20	2.4100	2.500000	2.3800	2.5000	0.000%	1,525	+78.000%
2025-03-19	2.4100	2.598100	2.3887	2.5000	+1.215%	12,396	+78.000%
2025-03-18	2.5700	2.570000	2.3800	2.4700	-2.372%	11,779	+80.162%
2025-03-17	2.5000	2.590000	2.4000	2.5300	+1.200%	23,911	+75.889%
2025-03-14	2.3908	2.500000	2.2800	2.5000	+2.881%	18,571	+78.000%
2025-03-13	2.4899	2.489900	2.3568	2.4300	-0.410%	3,952	+83.128%
2025-03-12	2.4500	2.560000	2.3700	2.4400	-0.408%	4,945	+82.377%
2025-03-11	2.5600	2.586400	2.3400	2.4500	-1.606%	8,872	+81.633%
2025-03-10	2.4300	2.580000	2.3100	2.4900	-0.797%	6,531	+78.715%
2025-03-07	2.5400	2.580000	2.4515	2.5100	+0.400%	4,728	+77.291%
2025-03-06	2.5000	2.500000	2.4000	2.5000	+3.734%	14,768	+78.000%
2025-03-05	2.5500	2.550000	2.4000	2.4100	-3.213%	4,658	+84.647%
2025-03-04	2.3700	2.600000	2.3000	2.4900	+2.049%	23,067	+78.715%
2025-03-03	2.4500	2.520000	2.3400	2.4400	-2.400%	21,475	+82.377%
2025-02-28	2.4300	2.500000	2.2718	2.5000	+2.669%	23,044	+78.000%
2025-02-27	2.3500	2.450000	2.2400	2.4350	+5.047%	8,730	+82.752%
2025-02-26	2.3100	2.380000	2.2339	2.3180	+0.346%	12,784	+91.976%
2025-02-25	2.4100	2.420000	2.3000	2.3100	-5.328%	25,721	+92.641%
2025-02-24	2.3700	2.490000	2.3500	2.4400	+1.245%	47,443	+82.377%
2025-02-21	2.5600	2.560000	2.3950	2.4100	-2.429%	11,555	+84.647%
2025-02-20	2.5000	2.545500	2.4000	2.4700	+1.230%	7,137	+80.162%
2025-02-19	2.5000	2.650500	2.3500	2.4400	-5.792%	30,191	+82.377%
2025-02-18	2.4600	2.670000	2.4300	2.5900	+4.858%	42,616	+71.815%
2025-02-14	2.6800	2.680000	2.3300	2.4700	-6.792%	39,548	+80.162%
2025-02-13	2.6100	2.790000	2.5288	2.6500	+3.113%	44,613	+67.925%
2025-02-12	2.4400	2.588000	2.3385	2.5700	+2.800%	34,965	+73.152%
2025-02-11	2.5450	2.545000	2.4500	2.5000	-2.724%	20,188	+78.000%
2025-02-10	2.5500	2.640000	2.4700	2.5700	+0.784%	55,730	+73.152%
2025-02-07	2.5476	2.600000	2.5000	2.5500	-0.391%	17,237	+74.510%
2025-02-06	2.6900	2.690000	2.5000	2.5600	-2.290%	17,175	+73.828%
2025-02-05	2.3400	2.700000	2.3400	2.6200	+14.410%	44,835	+69.847%
2025-02-04	2.3300	2.400000	2.2219	2.2900	-3.376%	24,713	+94.323%
2025-02-03	2.3000	2.390000	2.1600	2.3700	+3.493%	43,005	+87.764%
2025-01-31	2.5200	2.520000	2.2100	2.2900	-9.127%	37,076	+94.323%
2025-01-30	2.3700	2.520000	2.2200	2.5200	+11.013%	55,054	+76.587%
2025-01-29	2.3100	2.360000	2.0501	2.2700	-4.219%	28,082	+96.035%
2025-01-28	2.2500	2.440000	2.2500	2.3700	+3.947%	15,685	+87.764%
2025-01-27	2.3600	2.650000	2.2500	2.2800	-2.564%	69,155	+95.175%
2025-01-24	2.3300	2.850000	2.1900	2.3400	+2.632%	258,457	+90.171%
2025-01-23	2.1800	2.320000	2.1600	2.2800	+1.786%	80,064	+95.175%
2025-01-22	2.2300	2.310000	2.0701	2.2400	+0.448%	77,208	+98.661%
2025-01-21	2.0600	2.230000	1.9500	2.2300	+10.396%	133,448	+99.552%
2025-01-17	2.1000	2.140000	1.9600	2.0200	-4.265%	101,725	+120.297%
2025-01-16	1.9800	2.130000	1.8700	2.1100	+6.566%	52,384	+110.900%
2025-01-15	1.8000	2.050000	1.7700	1.9800	+8.197%	60,951	+124.747%
2025-01-14	1.9400	2.020000	1.8232	1.8300	-4.188%	67,217	+143.169%
2025-01-13	1.8700	1.930000	1.6601	1.9100	-1.546%	135,120	+132.984%
2025-01-10	2.0500	2.080000	1.8300	1.9400	-4.433%	101,871	+129.381%
2025-01-08	2.1800	2.210000	1.8000	2.0300	-8.969%	101,264	+119.212%
2025-01-07	2.3900	2.477800	2.1800	2.2300	-8.230%	84,989	+99.552%
2025-01-06	2.6000	2.630000	2.4000	2.4300	-5.078%	155,014	+83.128%
2025-01-03	2.7900	2.790000	2.3900	2.5600	-4.833%	291,949	+73.828%
2025-01-02	3.4100	3.450000	2.6000	2.6900	-16.460%	487,416	+65.428%
2024-12-31	2.8900	3.750000	2.7501	3.2200	+18.382%	1,440,777	+38.199%
2024-12-30	3.0600	4.880000	2.6100	2.7200	+11.475%	7,011,293	+63.603%
2024-12-27	1.9900	2.450000	1.9900	2.4400	+28.421%	600,218	+82.377%
2024-12-26	2.0700	2.120000	1.8000	1.9000	+1.064%	227,027	+134.211%
2024-12-24	1.5000	1.940000	1.4800	1.8800	+27.891%	297,193	+136.702%
2024-12-23	1.3500	1.515100	1.3000	1.4700	+10.526%	230,192	+202.721%
2024-12-20	1.2300	1.330000	1.2000	1.3300	+6.400%	88,673	+234.586%
2024-12-19	1.2206	1.250000	1.1600	1.2500	+6.838%	23,377	+256.000%
2024-12-18	1.1700	1.234000	1.1600	1.1700	-1.681%	40,183	+280.342%
2024-12-17	1.3000	1.330000	1.1000	1.1900	-1.653%	170,294	+273.950%
2024-12-16	1.3400	1.360000	1.1100	1.2100	+3.419%	475,208	+267.769%
2024-12-13	1.2900	1.455855	1.1400	1.1700	-4.878%	113,118	+280.342%
2024-12-12	1.4000	1.400000	1.1600	1.2300	-5.385%	63,984	+261.789%
2024-12-11	1.3300	1.440000	1.2900	1.3000	-3.704%	97,359	+242.308%
2024-12-10	1.4300	1.440000	1.3300	1.3500	-6.897%	70,203	+229.630%
2024-12-09	1.4500	1.499900	1.4000	1.4500	0.000%	76,847	+206.897%
2024-12-06	1.4900	1.540000	1.4400	1.4500	-0.685%	45,896	+206.897%
2024-12-05	1.5000	1.550000	1.4300	1.4600	+1.389%	53,403	+204.795%
2024-12-04	1.4700	1.529900	1.3200	1.4400	-2.041%	18,656	+209.028%
2024-12-03	1.5200	1.580000	1.4500	1.4700	-5.161%	13,117	+202.721%
2024-12-02	1.5500	1.600000	1.5400	1.5500	-3.125%	11,236	+187.097%
2024-11-29	1.8200	1.820000	1.5500	1.6000	-5.882%	16,153	+178.125%
2024-11-27	1.7200	1.750000	1.6700	1.7000	-2.857%	14,175	+161.765%
2024-11-26	1.7700	1.850000	1.7499	1.7500	-2.778%	19,522	+154.286%
2024-11-25	1.9900	1.990000	1.8000	1.8000	-2.703%	11,414	+147.222%
2024-11-22	2.0300	2.050000	1.8000	1.8500	-5.128%	29,406	+140.541%
2024-11-21	1.7500	2.119100	1.7500	1.9500	+2.632%	36,387	+128.205%
2024-11-20	1.8300	1.993500	1.8300	1.9000	+3.825%	35,999	+134.211%
2024-11-19	1.9576	2.000000	1.8000	1.8300	-7.107%	36,517	+143.169%
2024-11-18	2.1000	2.100000	1.9600	1.9700	-1.500%	7,392	+125.888%
2024-11-15	1.8200	2.000000	1.8200	2.0000	+6.513%	2,744	+122.500%
2024-11-14	1.7600	1.890000	1.7500	1.8777	+8.538%	6,598	+136.992%
2024-11-13	2.0200	2.050000	1.7300	1.7300	-16.019%	14,903	+157.225%
2024-11-12	2.0000	2.090000	2.0000	2.0600	+3.000%	18,224	+116.019%
2024-11-11	2.0400	2.100000	2.0000	2.0000	-3.846%	9,052	+122.500%
2024-11-08	1.9000	2.102400	1.8850	2.0800	+10.638%	3,962	+113.942%
2024-11-07	1.9600	2.000000	1.7500	1.8800	-9.615%	18,932	+136.702%
2024-11-06	2.1200	2.120000	1.9600	2.0800	+5.584%	4,376	+113.942%
2024-11-05	2.0500	2.119900	1.9500	1.9700	-2.716%	4,962	+125.888%
2024-11-04	1.9800	2.025000	1.9800	2.0250	+2.273%	459	+119.753%
2024-11-01	2.1200	2.120000	1.9800	1.9800	-3.415%	1,412	+124.747%
2024-10-31	2.0200	2.112100	1.9900	2.0500	-0.485%	9,003	+117.073%
2024-10-30	2.0500	2.120000	2.0500	2.0600	-2.830%	8,015	+116.019%
2024-10-29	2.0500	2.133500	2.0500	2.1200	+2.913%	789	+109.906%
2024-10-28	2.0000	2.300000	2.0000	2.0600	-3.286%	9,365	+116.019%
2024-10-25	2.0400	2.160000	2.0400	2.1300	-2.678%	1,388	+108.920%
2024-10-24	2.1886	2.188600	2.1886	2.1886	+5.221%	412	+103.326%
2024-10-23	2.0600	2.125000	2.0600	2.0800	-2.347%	10,465	+113.942%
2024-10-22	2.1300	2.145000	2.1300	2.1300	-2.294%	488	+108.920%
2024-10-21	2.0280	2.180000	2.0280	2.1800	+3.810%	1,822	+104.128%
2024-10-18	2.0700	2.143000	2.0500	2.1000	+1.942%	1,744	+111.905%
2024-10-17	2.1000	2.130000	2.0600	2.0600	-1.905%	15,006	+116.019%
2024-10-16	2.2500	2.250000	2.0800	2.1000	0.000%	3,068	+111.905%
2024-10-15	2.1245	2.124500	2.0500	2.1000	+3.448%	2,490	+111.905%
2024-10-14	2.1000	2.100000	1.9875	2.0300	-0.490%	1,618	+119.212%
2024-10-11	2.0400	2.100000	1.9817	2.0400	-2.857%	9,323	+118.137%
2024-10-10	2.0800	2.120000	1.9800	2.1000	+3.448%	4,159	+111.905%
2024-10-09	2.1700	2.250000	2.0300	2.0300	-3.791%	2,001	+119.212%
2024-10-08	2.1500	2.150000	2.1100	2.1100	-1.860%	1,490	+110.900%
2024-10-07	2.1100	2.150000	2.0900	2.1500	-1.376%	7,987	+106.977%
2024-10-04	2.2600	2.279900	2.0800	2.1800	+3.318%	4,825	+104.128%
2024-10-03	2.1100	2.337000	2.0800	2.1100	-7.860%	4,638	+110.900%
2024-10-02	2.1100	2.312400	2.1100	2.2900	+7.009%	9,259	+94.323%
2024-10-01	2.2600	2.320000	2.1400	2.1400	-5.310%	4,436	+107.944%
2024-09-30	2.3400	2.340000	2.2600	2.2600	-3.419%	1,349	+96.903%
2024-09-27	2.3500	2.400000	2.2300	2.3400	+4.933%	2,989	+90.171%
2024-09-26	2.2450	2.245000	2.2300	2.2300	+2.294%	1,974	+99.552%
2024-09-25	2.2600	2.333500	2.1100	2.1800	+0.926%	9,749	+104.128%
2024-09-24	2.4900	2.490000	2.1205	2.1600	-1.370%	4,029	+106.019%
2024-09-23	2.1000	2.267900	2.0878	2.1900	+1.389%	3,943	+103.196%
2024-09-20	2.0800	2.160000	2.0800	2.1600	+2.857%	20,463	+106.019%
2024-09-19	2.0700	2.130000	2.0700	2.1000	+3.960%	2,476	+111.905%
2024-09-18	2.2100	2.260000	2.0200	2.0200	-1.942%	26,571	+120.297%
2024-09-17	2.1800	2.280000	2.0600	2.0600	-8.036%	6,718	+116.019%
2024-09-16	2.3900	2.390000	2.1300	2.2400	-4.681%	2,155	+98.661%
2024-09-13	2.2100	2.350000	2.1560	2.3500	+2.620%	3,368	+89.362%
2024-09-12	2.3200	2.320000	2.1100	2.2900	+8.019%	5,444	+94.323%
2024-09-11	2.2500	2.250000	2.0000	2.1200	-3.196%	13,262	+109.906%
2024-09-10	2.3400	2.340000	2.1900	2.1900	0.000%	2,563	+103.196%
2024-09-09	2.5500	2.590000	2.1394	2.1900	-14.118%	24,223	+103.196%
2024-09-06	2.5100	2.592700	2.4100	2.5500	+4.938%	6,278	+74.510%
2024-09-05	2.1500	2.440000	2.1500	2.4300	+9.955%	11,530	+83.128%
2024-09-04	2.3000	2.300000	2.2100	2.2100	-4.741%	9,845	+101.357%
2024-09-03	2.3700	2.380000	2.2925	2.3200	-6.073%	3,026	+91.810%
2024-08-30	2.4300	2.490000	2.3785	2.4700	-1.109%	7,508	+80.162%
2024-08-29	2.4100	2.497700	2.3200	2.4977	+1.947%	14,055	+78.164%
2024-08-28	2.3956	2.489900	2.2879	2.4500	+3.376%	10,993	+81.633%
2024-08-27	2.2350	2.370000	2.2350	2.3700	+0.851%	7,020	+87.764%
2024-08-26	2.4000	2.440000	2.2200	2.3500	-3.689%	19,373	+89.362%
2024-08-23	2.4000	2.500000	2.2900	2.4400	+0.826%	41,513	+82.377%
2024-08-22	2.5000	2.545000	2.4000	2.4200	-3.586%	1,876	+83.884%
2024-08-21	2.5000	2.580000	2.4175	2.5100	+0.400%	1,753	+77.291%
2024-08-20	2.5100	2.600000	2.5000	2.5000	0.000%	2,798	+78.000%
2024-08-19	2.3600	2.500000	2.3200	2.5000	+4.167%	4,682	+78.000%
2024-08-16	2.6400	2.803400	2.3600	2.4000	-12.409%	26,515	+85.417%
2024-08-15	3.0700	3.240000	2.6150	2.7400	-19.174%	35,021	+62.409%
2024-08-14	3.4000	3.550000	3.2500	3.3900	-1.166%	18,943	+31.268%
2024-08-13	3.1500	3.500000	3.1500	3.4300	+10.645%	46,786	+29.738%
2024-08-12	3.0900	3.216000	3.0021	3.1000	-0.641%	7,907	+43.548%
2024-08-09	3.2100	3.510000	3.0200	3.1200	-4.294%	67,359	+42.628%
2024-08-08	3.3800	3.380000	3.2500	3.2600	-3.835%	36,204	+36.503%
2024-08-07	3.7100	3.710000	3.3600	3.3900	-6.483%	10,222	+31.268%
2024-08-06	3.1200	3.700000	3.1200	3.6250	+17.695%	22,139	+22.759%
2024-08-05	2.9000	3.080000	2.9000	3.0800	0.000%	21,144	+44.481%
2024-08-02	3.0000	3.210000	3.0000	3.0800	+1.316%	8,394	+44.481%
2024-08-01	3.0000	3.080000	3.0000	3.0400	-0.328%	31,127	+46.382%
2024-07-31	3.0100	3.068700	3.0000	3.0500	+0.993%	25,101	+45.902%
2024-07-30	2.9600	3.060000	2.9200	3.0200	+1.003%	10,406	+47.351%
2024-07-29	3.1800	3.310000	2.9100	2.9900	-9.940%	53,635	+48.829%
2024-07-26	3.1100	3.700000	2.9400	3.3200	+8.143%	57,987	+34.036%
2024-07-25	3.1200	3.560000	2.9800	3.0700	-1.286%	149,489	+44.951%
2024-07-24	2.4600	3.490000	2.4503	3.1100	+33.476%	480,726	+43.087%
2024-07-23	1.6900	2.550000	1.6900	2.3300	+40.361%	503,605	+90.987%
2024-07-22	1.6500	1.660000	1.5571	1.6600	+16.084%	40,421	+168.072%
2024-07-19	1.4200	1.510000	1.4200	1.4300	-2.055%	12,916	+211.189%
2024-07-18	1.5700	1.620000	1.4600	1.4600	-8.750%	8,755	+204.795%
2024-07-17	1.5200	1.650000	1.5000	1.6000	+1.266%	17,324	+178.125%
2024-07-16	1.3500	1.600000	1.3500	1.5800	+13.669%	42,716	+181.646%
2024-07-15	1.4900	1.600000	1.3900	1.3900	-13.125%	72,557	+220.144%
2024-07-12	1.4500	1.600000	1.4500	1.6000	+5.263%	50,446	+178.125%
2024-07-11	1.4500	1.530000	1.4000	1.5200	+7.042%	16,298	+192.763%
2024-07-10	1.3000	1.443000	1.3000	1.4200	+5.970%	30,456	+213.380%
2024-07-09	1.3300	1.430000	1.3000	1.3400	-2.190%	86,327	+232.090%
2024-07-08	1.5300	1.530000	1.3500	1.3700	-11.613%	63,927	+224.818%
2024-07-05	1.4600	1.619900	1.3600	1.5500	+0.649%	41,104	+187.097%
2024-07-03	1.5300	1.570000	1.4700	1.5400	-0.645%	53,532	+188.961%

.dark-mode .NyfNx4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NyfNx4{ color: #333333; background-color: white; border: 2px solid #333333; }KOREKORE Group Holdings, Inc.stock NYSE

KORE
KORE Group Holdings, Inc.
stock NYSE