Dark

KORE
KORE Group Holdings, Inc.
stock NYSE

At Close

Jul 17, 2026 3:59:51 PM EDT

9.26USD+0.108%(+0.01)76,439

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-9.25)0

After-hours

Jul 17, 2026 4:10:30 PM EDT

9.26USD0.000%(0.00)6,958

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-17	9.2500	9.260000	9.2500	9.2600	+0.108%	76,439	0.000%
2026-07-16	9.2400	9.260000	9.2400	9.2500	-0.108%	42,854	+0.108%
2026-07-15	9.2400	9.260000	9.2400	9.2600	0.000%	156,763	0.000%
2026-07-14	9.2600	9.260000	9.2500	9.2600	+0.108%	71,086	0.000%
2026-07-13	9.3900	9.390000	9.2450	9.2500	0.000%	51,909	+0.108%
2026-07-10	9.2500	9.250000	9.2400	9.2500	0.000%	21,048	+0.108%
2026-07-09	9.2400	9.295000	9.2400	9.2500	+0.217%	25,189	+0.108%
2026-07-08	9.2300	9.240000	9.2300	9.2300	-0.108%	14,728	+0.325%
2026-07-07	9.2400	9.240000	9.2300	9.2400	+0.108%	111,745	+0.216%
2026-07-06	9.2400	9.240000	9.2100	9.2300	0.000%	42,852	+0.325%
2026-07-02	9.3300	9.330000	9.2300	9.2300	-0.324%	20,793	+0.325%
2026-07-01	9.3000	9.300000	9.2300	9.2600	+0.325%	39,130	0.000%
2026-06-30	9.2100	9.305000	9.2100	9.2300	-1.072%	97,863	+0.325%
2026-06-29	9.3100	9.390000	9.3000	9.3300	-4.699%	163,682	-0.750%
2026-06-26	9.2000	9.790000	9.2000	9.7900	+6.413%	897,922	-5.414%
2026-06-25	9.2400	9.240000	9.2000	9.2000	0.000%	19,470	+0.652%
2026-06-24	9.2400	9.240000	9.1900	9.2000	-0.109%	24,572	+0.652%
2026-06-23	9.2000	9.210000	9.1900	9.2100	-0.108%	24,948	+0.543%
2026-06-22	9.2100	9.220000	9.1900	9.2200	+0.217%	25,747	+0.434%
2026-06-18	9.1900	9.200000	9.1900	9.2000	+0.218%	23,941	+0.652%
2026-06-17	9.1800	9.190000	9.1800	9.1800	0.000%	30,187	+0.871%
2026-06-16	9.1500	9.190000	9.1050	9.1800	-0.109%	109,730	+0.871%
2026-06-15	9.1900	9.200000	9.1900	9.1900	-0.109%	13,824	+0.762%
2026-06-12	9.1900	9.200000	9.1900	9.2000	0.000%	19,680	+0.652%
2026-06-11	9.1900	9.200000	9.1800	9.2000	+0.109%	17,566	+0.652%
2026-06-10	9.1800	9.190000	9.1800	9.1900	+0.109%	17,339	+0.762%
2026-06-09	9.1800	9.190000	9.1800	9.1800	-0.109%	14,731	+0.871%
2026-06-08	9.1800	9.190000	9.1800	9.1900	0.000%	14,014	+0.762%
2026-06-05	9.1800	9.190000	9.1800	9.1900	+0.109%	15,659	+0.762%
2026-06-04	9.1700	9.190000	9.1700	9.1800	-0.109%	18,752	+0.871%
2026-06-03	9.1900	9.190000	9.1700	9.1900	0.000%	24,164	+0.762%
2026-06-02	9.1800	9.190000	9.1750	9.1900	+0.218%	13,404	+0.762%
2026-06-01	9.1900	9.190000	9.1700	9.1700	-0.109%	24,836	+0.981%
2026-05-29	9.1900	9.190000	9.1700	9.1800	-0.109%	44,452	+0.871%
2026-05-28	9.1800	9.190000	9.1750	9.1900	0.000%	66,326	+0.762%
2026-05-27	9.1800	9.190000	9.1800	9.1900	+0.109%	10,757	+0.762%
2026-05-26	9.1800	9.190000	9.1750	9.1800	0.000%	48,124	+0.871%
2026-05-22	9.1750	9.180000	9.1750	9.1800	+0.109%	5,808	+0.871%
2026-05-21	9.1700	9.180000	9.1700	9.1700	0.000%	16,557	+0.981%
2026-05-20	9.1700	9.185000	9.1700	9.1700	0.000%	16,824	+0.981%
2026-05-19	9.1700	9.190000	9.1700	9.1700	-0.109%	14,935	+0.981%
2026-05-18	9.1700	9.185000	9.1700	9.1800	-0.109%	6,678	+0.871%
2026-05-15	9.2000	9.200000	9.1700	9.1900	+0.109%	10,906	+0.762%
2026-05-14	9.1650	9.180000	9.1650	9.1800	+0.218%	9,782	+0.871%
2026-05-13	9.1500	9.170000	9.1500	9.1600	+0.109%	16,109	+1.092%
2026-05-12	9.1500	9.180000	9.1500	9.1500	-0.109%	8,274	+1.202%
2026-05-11	9.1500	9.180000	9.1500	9.1600	+0.109%	8,298	+1.092%
2026-05-08	9.1500	9.220200	9.1500	9.1500	0.000%	2,791	+1.202%
2026-05-07	9.1500	9.160000	9.1500	9.1500	-0.109%	2,794	+1.202%
2026-05-06	9.1400	9.185000	9.1400	9.1600	+0.219%	97,062	+1.092%
2026-05-05	9.1500	9.160000	9.1400	9.1400	0.000%	15,190	+1.313%
2026-05-04	9.1700	9.210000	9.1400	9.1400	-0.109%	30,703	+1.313%
2026-05-01	9.1500	9.150000	9.1400	9.1500	+0.109%	26,828	+1.202%
2026-04-30	9.1600	9.160000	9.1400	9.1400	0.000%	23,670	+1.313%
2026-04-29	9.1500	9.150000	9.1400	9.1400	+0.110%	2,677	+1.313%
2026-04-28	9.1300	9.160000	9.1300	9.1300	0.000%	40,795	+1.424%
2026-04-27	9.1200	9.180000	9.1200	9.1300	-0.219%	86,701	+1.424%
2026-04-24	9.1200	9.160000	9.1200	9.1500	-0.218%	39,401	+1.202%
2026-04-23	9.1300	9.170000	9.1100	9.1700	+0.659%	48,901	+0.981%
2026-04-22	9.1000	9.130000	9.1000	9.1100	+0.110%	41,689	+1.647%
2026-04-21	9.1600	9.160000	9.1000	9.1000	-0.219%	63,269	+1.758%
2026-04-20	9.1300	9.150000	9.1000	9.1200	-0.219%	107,304	+1.535%
2026-04-17	9.1300	9.150000	9.1300	9.1400	-0.109%	10,324	+1.313%
2026-04-16	9.1500	9.160000	9.1400	9.1500	0.000%	33,033	+1.202%
2026-04-15	9.1500	9.170000	9.1500	9.1500	-0.109%	54,389	+1.202%
2026-04-14	9.1500	9.170000	9.1500	9.1600	0.000%	36,698	+1.092%
2026-04-13	9.1400	9.170000	9.1400	9.1600	+0.109%	31,450	+1.092%
2026-04-10	9.1700	9.170000	9.1300	9.1500	-0.109%	30,384	+1.202%
2026-04-09	9.1400	9.170000	9.1400	9.1600	+0.329%	24,681	+1.092%
2026-04-08	9.1800	9.180000	9.1200	9.1300	-0.219%	57,954	+1.424%
2026-04-07	9.1800	9.190000	9.1400	9.1500	-0.218%	62,496	+1.202%
2026-04-06	9.1000	9.190000	9.0800	9.1700	+0.991%	56,448	+0.981%
2026-04-02	9.0300	9.080000	9.0300	9.0800	+0.442%	37,337	+1.982%
2026-04-01	9.0200	9.070000	9.0200	9.0400	+0.222%	51,757	+2.434%
2026-03-31	9.0200	9.020000	8.9900	9.0200	+0.222%	71,228	+2.661%
2026-03-30	9.0000	9.000000	8.9900	9.0000	+0.111%	42,032	+2.889%
2026-03-27	9.0000	9.020000	8.9900	8.9900	-0.111%	87,704	+3.003%
2026-03-26	9.0000	9.000000	8.9900	9.0000	0.000%	163,487	+2.889%
2026-03-25	8.9800	9.000000	8.9800	9.0000	+0.223%	101,345	+2.889%
2026-03-24	8.9700	9.000000	8.9700	8.9800	+0.111%	119,905	+3.118%
2026-03-23	8.9700	9.000000	8.9700	8.9700	-0.111%	149,145	+3.233%
2026-03-20	9.0000	9.000000	8.9700	8.9800	+0.111%	227,225	+3.118%
2026-03-19	8.9700	9.020000	8.9700	8.9700	0.000%	209,698	+3.233%
2026-03-18	8.9700	8.990000	8.9700	8.9700	0.000%	77,166	+3.233%
2026-03-17	8.9700	8.990000	8.9600	8.9700	0.000%	54,897	+3.233%
2026-03-16	9.0000	9.000000	8.9600	8.9700	-0.222%	99,763	+3.233%
2026-03-13	9.0000	9.000000	8.9701	8.9900	-0.111%	42,080	+3.003%
2026-03-12	8.9800	9.000000	8.9500	9.0000	+0.446%	161,217	+2.889%
2026-03-11	8.9800	9.000000	8.9500	8.9600	+0.112%	21,527	+3.348%
2026-03-10	9.0000	9.000000	8.9500	8.9500	-0.223%	44,091	+3.464%
2026-03-09	8.9700	9.000000	8.9500	8.9700	-0.111%	242,784	+3.233%
2026-03-06	8.9600	9.000000	8.9600	8.9800	+0.223%	63,363	+3.118%
2026-03-05	8.9600	9.000000	8.9500	8.9600	+0.112%	195,827	+3.348%
2026-03-04	8.9700	9.000000	8.9500	8.9500	-0.334%	111,163	+3.464%
2026-03-03	8.9700	9.000000	8.9400	8.9800	-0.111%	141,100	+3.118%
2026-03-02	8.9500	8.990000	8.9400	8.9900	+0.447%	340,027	+3.003%
2026-02-27	8.9700	8.980000	8.9400	8.9500	+78.643%	3,014,510	+3.464%
2026-02-26	5.1500	5.200000	4.8000	5.0100	-1.572%	14,948	+84.830%
2026-02-25	5.1100	5.110000	5.0050	5.0900	-1.165%	12,834	+81.925%
2026-02-24	5.2500	5.260000	4.9900	5.1500	-1.341%	48,145	+79.806%
2026-02-23	5.2300	5.250000	5.2000	5.2200	+0.192%	19,304	+77.395%
2026-02-20	5.1600	5.250000	5.1500	5.2100	+1.559%	14,075	+77.735%
2026-02-19	5.1100	5.249900	5.0101	5.1300	+0.391%	21,903	+80.507%
2026-02-18	4.9500	5.240000	4.9500	5.1100	+3.024%	24,563	+81.213%
2026-02-17	5.0300	5.200000	4.9600	4.9600	-0.998%	21,138	+86.694%
2026-02-13	5.0200	5.190000	5.0100	5.0100	+0.200%	55,915	+84.830%
2026-02-12	4.9500	5.070000	4.9500	5.0000	+1.626%	12,502	+85.200%
2026-02-11	4.9600	4.960000	4.7600	4.9200	-0.606%	108,426	+88.211%
2026-02-10	5.0300	5.030000	4.9500	4.9500	-0.202%	11,847	+87.071%
2026-02-09	4.8400	5.050000	4.8400	4.9600	+0.609%	45,947	+86.694%
2026-02-06	4.9700	5.131000	4.8650	4.9300	+0.612%	27,327	+87.830%
2026-02-05	4.9500	5.005000	4.7747	4.9000	-1.010%	17,092	+88.980%
2026-02-04	5.0000	5.130000	4.8000	4.9500	-1.000%	42,966	+87.071%
2026-02-03	4.9900	5.082900	4.9343	5.0000	+1.420%	15,478	+85.200%
2026-02-02	5.0900	5.289900	4.9100	4.9300	-0.605%	47,703	+87.830%
2026-01-30	4.9400	5.159300	4.7400	4.9600	+0.813%	50,877	+86.694%
2026-01-29	4.9400	4.990000	4.8500	4.9200	+0.820%	35,123	+88.211%
2026-01-28	4.8800	4.970000	4.8300	4.8800	-0.204%	44,235	+89.754%
2026-01-27	4.6600	4.930000	4.4600	4.8900	+5.161%	34,336	+89.366%
2026-01-26	4.9400	4.960000	4.6500	4.6500	-4.908%	33,731	+99.140%
2026-01-23	4.9700	4.970000	4.8600	4.8900	-0.811%	21,528	+89.366%
2026-01-22	4.8500	4.940000	4.7600	4.9300	+4.894%	120,831	+87.830%
2026-01-21	4.7800	4.850000	4.6200	4.7000	-1.674%	62,973	+97.021%
2026-01-20	4.7500	4.920000	4.5400	4.7800	+0.632%	87,027	+93.724%
2026-01-16	4.9600	5.030000	4.7200	4.7500	-3.259%	44,247	+94.947%
2026-01-15	4.8000	4.960900	4.7520	4.9100	+3.368%	55,442	+88.595%
2026-01-14	4.9100	4.930000	4.7500	4.7500	-3.259%	35,811	+94.947%
2026-01-13	4.9000	4.990000	4.9000	4.9100	+0.204%	18,576	+88.595%
2026-01-12	4.8800	4.950000	4.8000	4.9000	+0.410%	58,000	+88.980%
2026-01-09	4.7500	4.900000	4.7050	4.8800	+2.306%	45,822	+89.754%
2026-01-08	4.8200	4.820000	4.7400	4.7700	0.000%	11,025	+94.130%
2026-01-07	4.8200	4.850000	4.6500	4.7700	-1.242%	81,493	+94.130%
2026-01-06	4.8200	4.850000	4.6200	4.8300	+1.258%	135,710	+91.718%
2026-01-05	4.5300	4.770000	4.2780	4.7700	+7.191%	81,899	+94.130%
2026-01-02	4.2200	4.450000	4.1600	4.4500	+5.450%	55,816	+108.090%
2025-12-31	4.1700	4.260000	4.1650	4.2200	+1.199%	16,679	+119.431%
2025-12-30	4.4400	4.440000	4.1000	4.1700	-7.333%	43,177	+122.062%
2025-12-29	4.4200	4.500000	4.3150	4.5000	+2.506%	17,075	+105.778%
2025-12-26	4.4000	4.400000	4.3108	4.3900	-0.227%	6,667	+110.934%
2025-12-24	4.4500	4.490000	4.3150	4.4000	+0.917%	12,165	+110.455%
2025-12-23	4.4300	4.490000	4.3000	4.3600	-2.022%	13,196	+112.385%
2025-12-22	4.4200	4.500000	4.3000	4.4500	+0.451%	9,212	+108.090%
2025-12-19	4.3000	4.430000	4.2245	4.4300	+2.784%	28,538	+109.029%
2025-12-18	4.4700	4.540000	4.1000	4.3100	-3.579%	59,058	+114.849%
2025-12-17	4.5500	4.620000	4.3500	4.4700	-2.826%	48,671	+107.159%
2025-12-16	4.6000	4.600000	4.3000	4.6000	+1.545%	30,178	+101.304%
2025-12-15	4.5100	4.570000	4.2500	4.5300	+0.667%	46,999	+104.415%
2025-12-12	4.5800	4.580000	4.3000	4.5000	-0.222%	40,900	+105.778%
2025-12-11	4.6000	4.610000	4.4500	4.5100	-1.957%	59,045	+105.322%
2025-12-10	4.1650	4.600000	4.0400	4.6000	+10.577%	121,040	+101.304%
2025-12-09	4.2000	4.270000	4.0679	4.1600	0.000%	30,910	+122.596%
2025-12-08	4.1600	4.212800	4.0200	4.1600	-1.887%	32,005	+122.596%
2025-12-05	4.1900	4.320000	4.1400	4.2400	+2.913%	54,323	+118.396%
2025-12-04	4.2100	4.280000	4.1000	4.1200	-1.905%	55,732	+124.757%
2025-12-03	4.1500	4.220000	3.9800	4.2000	+2.439%	54,502	+120.476%
2025-12-02	4.0600	4.110000	3.9700	4.1000	+0.490%	10,216	+125.854%
2025-12-01	4.1200	4.160000	4.0400	4.0800	-0.730%	52,272	+126.961%
2025-11-28	4.2500	4.250000	4.1100	4.1100	-3.521%	12,547	+125.304%
2025-11-26	4.1400	4.493000	4.1100	4.2600	+2.899%	210,090	+117.371%
2025-11-25	4.1000	4.200000	4.0700	4.1400	-1.663%	29,480	+123.671%
2025-11-24	4.1500	4.379900	4.0701	4.2100	+2.934%	34,810	+119.952%
2025-11-21	4.0400	4.154800	4.0400	4.0900	+0.245%	10,810	+126.406%
2025-11-20	4.2800	4.480000	4.0400	4.0800	-4.000%	73,166	+126.961%
2025-11-19	4.1500	4.250000	4.0600	4.2500	+3.155%	72,336	+117.882%
2025-11-18	4.0000	4.280000	4.0000	4.1200	-0.242%	62,031	+124.757%
2025-11-17	4.1000	4.280000	4.0500	4.1300	-2.133%	32,898	+124.213%
2025-11-14	4.0000	4.270000	4.0000	4.2200	+7.379%	91,815	+119.431%
2025-11-13	3.5200	4.460000	3.5200	3.9300	-2.963%	166,939	+135.623%
2025-11-12	4.2200	4.360000	3.9147	4.0500	-4.481%	162,567	+128.642%
2025-11-11	4.3600	4.400000	4.2300	4.2400	-4.289%	43,433	+118.396%
2025-11-10	4.3000	4.510000	4.3000	4.4300	+3.991%	106,458	+109.029%
2025-11-07	4.3400	4.400000	4.2200	4.2600	-3.182%	50,050	+117.371%
2025-11-06	4.3800	4.510000	4.2500	4.4000	-2.222%	58,649	+110.455%
2025-11-05	4.1300	4.880000	4.0100	4.5000	+6.635%	265,639	+105.778%
2025-11-04	4.1000	4.440000	3.8100	4.2200	+6.030%	3,919,221	+119.431%
2025-11-03	3.7900	4.000000	3.5619	3.9800	+11.453%	65,145	+132.663%
2025-10-31	3.4700	3.650000	3.3500	3.5710	+1.449%	31,819	+159.311%
2025-10-30	3.6100	3.610000	3.4000	3.5200	-0.845%	23,521	+163.068%
2025-10-29	3.8070	3.810000	3.1747	3.5500	-6.824%	42,514	+160.845%
2025-10-28	3.7100	3.830000	3.5701	3.8100	+2.695%	38,235	+143.045%
2025-10-27	3.5800	3.720000	3.4900	3.7100	+7.536%	62,450	+149.596%
2025-10-24	3.0900	3.530000	2.9892	3.4500	+12.013%	92,404	+168.406%
2025-10-23	3.0200	3.080000	3.0200	3.0800	+0.326%	4,322	+200.649%
2025-10-22	3.0800	3.170000	2.9900	3.0700	0.000%	42,991	+201.629%
2025-10-21	3.0700	3.086600	2.9600	3.0700	+1.320%	11,879	+201.629%
2025-10-20	2.9300	3.030000	2.9000	3.0300	+1.338%	10,389	+205.611%
2025-10-17	2.9900	2.990000	2.8751	2.9900	+1.701%	3,546	+209.699%
2025-10-16	3.0000	3.170000	2.9000	2.9400	-4.063%	24,041	+214.966%
2025-10-15	3.0600	3.100000	3.0500	3.0645	+0.147%	7,823	+202.170%
2025-10-14	3.1000	3.104700	3.0500	3.0600	-1.923%	25,275	+202.614%
2025-10-13	3.1400	3.230000	3.0234	3.1200	-1.266%	23,762	+196.795%
2025-10-10	3.2300	3.240000	3.0400	3.1600	+0.317%	32,718	+193.038%
2025-10-09	3.2800	3.280000	3.0700	3.1500	-4.545%	15,462	+193.968%
2025-10-08	2.9200	3.340000	2.9200	3.3000	+13.402%	37,502	+180.606%
2025-10-07	2.8200	2.950000	2.8200	2.9100	+3.191%	21,405	+218.213%
2025-10-06	2.5900	2.980000	2.5900	2.8200	+9.723%	79,061	+228.369%
2025-10-03	2.5500	2.585000	2.4600	2.5701	+0.788%	11,487	+260.297%
2025-10-02	2.7600	2.760000	2.5000	2.5500	+0.791%	41,115	+263.137%
2025-10-01	2.5300	2.640000	2.3900	2.5300	+4.545%	37,032	+266.008%
2025-09-30	2.4800	2.500000	2.4000	2.4200	-2.419%	22,298	+282.645%
2025-09-29	2.5300	2.530000	2.4350	2.4800	-1.976%	27,710	+273.387%
2025-09-26	2.5300	2.560000	2.3700	2.5300	0.000%	10,095	+266.008%
2025-09-25	2.6400	2.750000	2.5000	2.5300	-8.333%	31,720	+266.008%
2025-09-24	2.4700	2.800000	2.4002	2.7600	+13.115%	34,066	+235.507%
2025-09-23	2.3300	2.440000	2.2400	2.4400	+6.550%	23,608	+279.508%
2025-09-22	2.2600	2.299900	2.1700	2.2900	+2.691%	19,732	+304.367%
2025-09-19	2.1200	2.290000	2.1200	2.2300	+4.206%	36,112	+315.247%
2025-09-18	2.1200	2.240000	2.1200	2.1400	+0.943%	13,694	+332.710%
2025-09-17	2.1600	2.200000	2.1200	2.1200	-0.066%	11,925	+336.792%
2025-09-16	2.2000	2.200000	2.1200	2.1214	-0.404%	4,860	+336.504%
2025-09-15	2.1100	2.160000	2.1000	2.1300	-1.192%	6,549	+334.742%
2025-09-12	2.1400	2.187300	2.1100	2.1557	+0.734%	7,368	+329.559%
2025-09-11	2.1600	2.200000	2.1000	2.1400	-0.465%	16,648	+332.710%
2025-09-10	2.2700	2.340000	2.0000	2.1500	-3.807%	28,114	+330.698%
2025-09-09	2.3400	2.340000	2.2000	2.2351	-3.659%	8,865	+314.299%
2025-09-08	2.2600	2.320000	2.2600	2.3200	+2.728%	3,803	+299.138%
2025-09-05	2.2600	2.260000	2.2584	2.2584	-1.809%	1,517	+310.025%
2025-09-04	2.2700	2.340000	2.2300	2.3000	-0.433%	4,152	+302.609%
2025-09-03	2.4100	2.470000	2.2000	2.3100	-5.714%	24,710	+300.866%
2025-09-02	2.4000	2.490000	2.4000	2.4500	+2.083%	4,279	+277.959%
2025-08-29	2.3500	2.590000	2.3189	2.4000	-4.000%	20,737	+285.833%
2025-08-28	2.3400	2.500000	2.3400	2.5000	+5.042%	860	+270.400%
2025-08-27	2.3900	2.490000	2.3000	2.3800	+1.277%	6,832	+289.076%
2025-08-26	2.3400	2.390000	2.2911	2.3500	-1.674%	18,133	+294.043%
2025-08-25	2.3200	2.390000	2.1684	2.3900	+4.825%	6,514	+287.448%
2025-08-22	2.2000	2.352300	2.1767	2.2800	+5.556%	17,060	+306.140%
2025-08-21	2.1400	2.266500	2.1000	2.1600	+0.465%	20,559	+328.704%
2025-08-20	2.1000	2.150000	2.1000	2.1500	+0.939%	3,434	+330.698%
2025-08-19	2.1200	2.159200	2.1000	2.1300	-1.389%	2,865	+334.742%
2025-08-18	2.2400	2.319200	2.1600	2.1600	-5.263%	19,344	+328.704%
2025-08-15	2.4200	2.420000	2.2500	2.2800	-6.173%	17,414	+306.140%
2025-08-14	2.4899	2.489900	2.3000	2.4300	+2.101%	5,136	+281.070%
2025-08-13	2.3400	2.490000	2.2629	2.3800	-2.857%	6,938	+289.076%
2025-08-12	2.4000	2.491300	2.3505	2.4500	+3.376%	5,632	+277.959%
2025-08-11	2.3500	2.383000	2.2446	2.3700	-1.250%	13,902	+290.717%
2025-08-08	2.4000	2.444400	2.3000	2.4000	+5.263%	2,471	+285.833%
2025-08-07	2.3300	2.458400	2.2800	2.2800	-3.797%	7,591	+306.140%
2025-08-06	2.4000	2.510000	2.2293	2.3700	-0.837%	11,907	+290.717%
2025-08-05	2.2000	2.399900	2.1900	2.3900	+10.648%	33,282	+287.448%
2025-08-04	2.1982	2.228300	2.1000	2.1600	0.000%	5,392	+328.704%
2025-08-01	2.1500	2.240300	2.1000	2.1600	+2.365%	7,997	+328.704%
2025-07-31	2.2200	2.220000	2.1001	2.1101	-8.471%	22,217	+338.842%
2025-07-30	2.3500	2.380000	2.1659	2.3054	-3.338%	25,060	+301.666%
2025-07-29	2.5000	2.508800	2.3850	2.3850	-4.980%	13,879	+288.260%
2025-07-28	2.5000	2.530000	2.5000	2.5100	+0.400%	28,578	+268.924%
2025-07-25	2.6100	2.668600	2.5000	2.5000	-7.063%	57,034	+270.400%
2025-07-24	2.8100	2.810000	2.6101	2.6900	-2.888%	9,433	+244.238%
2025-07-23	2.6114	2.790000	2.6114	2.7700	+4.924%	2,897	+234.296%
2025-07-22	2.8000	2.800000	2.6019	2.6400	-5.714%	25,071	+250.758%
2025-07-21	2.7000	2.829200	2.6999	2.8000	-1.395%	44,277	+230.714%
2025-07-18	2.8500	2.850000	2.7700	2.8396	+1.053%	3,567	+226.102%
2025-07-17	2.6100	2.850000	2.5850	2.8100	+6.038%	36,859	+229.537%
2025-07-16	2.6500	2.720000	2.5700	2.6500	+1.923%	7,565	+249.434%
2025-07-15	2.5700	2.728400	2.5000	2.6000	0.000%	30,822	+256.154%
2025-07-14	2.6600	2.740000	2.5001	2.6000	+2.362%	24,430	+256.154%
2025-07-11	2.5100	2.560000	2.3268	2.5400	-0.982%	13,985	+264.567%
2025-07-10	2.5200	2.600000	2.5027	2.5652	+0.992%	8,289	+260.985%
2025-07-09	2.5500	2.666700	2.4500	2.5400	+3.673%	17,277	+264.567%
2025-07-08	2.4000	2.650000	2.4000	2.4500	+3.376%	27,040	+277.959%
2025-07-07	2.2400	2.430000	2.2400	2.3700	+3.043%	8,900	+290.717%
2025-07-03	2.2400	2.386300	2.2400	2.3000	0.000%	2,324	+302.609%
2025-07-02	2.2700	2.400000	2.2300	2.3000	+0.437%	6,385	+302.609%
2025-07-01	2.4400	2.448000	2.2561	2.2900	-4.184%	8,465	+304.367%
2025-06-30	2.2900	2.479900	2.2900	2.3900	-0.417%	3,292	+287.448%
2025-06-27	2.2300	2.400000	2.2300	2.4000	+2.128%	18,522	+285.833%
2025-06-26	2.3900	2.461800	2.2300	2.3500	-0.390%	9,021	+294.043%
2025-06-25	2.2100	2.359200	2.2000	2.3592	+2.574%	4,392	+292.506%
2025-06-24	2.2800	2.383000	2.2200	2.3000	-1.288%	2,241	+302.609%
2025-06-23	2.1812	2.500000	2.0300	2.3300	+1.747%	16,394	+297.425%
2025-06-20	2.4800	2.480000	2.2000	2.2900	-6.148%	7,500	+304.367%
2025-06-18	2.3800	2.440000	2.3800	2.4400	+1.245%	1,003	+279.508%
2025-06-17	2.3100	2.494400	2.2200	2.4100	+7.589%	8,302	+284.232%
2025-06-16	2.4000	2.400000	2.2400	2.2400	-4.681%	6,867	+313.393%
2025-06-13	2.4000	2.430000	2.3000	2.3500	-4.658%	12,278	+294.043%
2025-06-12	2.5402	2.540200	2.4100	2.4648	-3.719%	7,591	+275.690%
2025-06-11	2.6500	2.650000	2.5075	2.5600	-0.775%	8,971	+261.719%
2025-06-10	2.5500	2.600000	2.5400	2.5800	-1.527%	9,417	+258.915%
2025-06-09	2.6400	2.650000	2.5400	2.6200	+2.745%	7,900	+253.435%
2025-06-06	2.6400	2.700000	2.5100	2.5500	+1.594%	5,889	+263.137%
2025-06-05	2.7000	2.700000	2.5100	2.5100	-4.913%	14,497	+268.924%
2025-06-04	2.5100	2.639700	2.3800	2.6397	+3.518%	17,867	+250.797%
2025-06-03	2.7600	2.947000	2.5500	2.5500	-7.273%	61,070	+263.137%
2025-06-02	2.4415	2.750000	2.4000	2.7500	+10.000%	66,886	+236.727%
2025-05-30	2.4000	2.570000	2.3447	2.5000	+7.296%	41,095	+270.400%
2025-05-29	2.5300	2.530000	2.3300	2.3300	-5.477%	3,547	+297.425%
2025-05-28	2.3912	2.490000	2.3912	2.4650	+4.008%	5,489	+275.659%
2025-05-27	2.2800	2.390000	2.2800	2.3700	+2.155%	15,242	+290.717%
2025-05-23	2.3800	2.380000	2.2600	2.3200	+0.433%	9,658	+299.138%
2025-05-22	2.2100	2.350000	2.2000	2.3100	+0.435%	8,013	+300.866%
2025-05-21	2.2700	2.320000	2.2000	2.3000	+4.545%	11,219	+302.609%
2025-05-20	2.2200	2.380000	2.1500	2.2000	+7.317%	10,437	+320.909%
2025-05-19	2.0700	2.230000	2.0500	2.0500	-0.966%	7,297	+351.707%
2025-05-16	2.1000	2.164200	2.0546	2.0700	-1.429%	7,504	+347.343%
2025-05-15	2.2000	2.220000	2.0400	2.1000	-5.830%	7,663	+340.952%
2025-05-14	2.3100	2.353200	2.2200	2.2300	-3.463%	4,434	+315.247%
2025-05-13	2.2500	2.330000	2.2200	2.3100	+2.667%	7,079	+300.866%
2025-05-12	2.4600	2.580000	2.2500	2.2500	-8.537%	24,416	+311.556%
2025-05-09	2.5400	2.580000	2.4500	2.4600	0.000%	1,901	+276.423%
2025-05-08	2.6100	2.610000	2.4500	2.4600	-1.600%	39,296	+276.423%
2025-05-07	2.4000	2.500000	2.4000	2.5000	+2.881%	2,092	+270.400%
2025-05-06	2.4700	2.505000	2.4300	2.4300	-3.571%	2,944	+281.070%
2025-05-05	2.4100	2.550000	2.4100	2.5200	+2.857%	5,202	+267.460%
2025-05-02	2.5600	2.560000	2.4000	2.4500	-3.162%	8,079	+277.959%
2025-05-01	2.5300	2.530000	2.4126	2.5300	+2.846%	20,037	+266.008%
2025-04-30	2.5000	2.535000	2.4600	2.4600	-0.441%	3,717	+276.423%
2025-04-29	2.4800	2.480000	2.4201	2.4709	-1.960%	1,904	+274.762%
2025-04-28	2.5400	2.540000	2.5059	2.5203	-1.551%	1,944	+267.417%
2025-04-25	2.6100	2.610000	2.4905	2.5600	-0.756%	14,535	+261.719%
2025-04-24	2.5400	2.612600	2.5119	2.5795	+0.370%	11,218	+258.984%
2025-04-23	2.6500	2.650000	2.5000	2.5700	-3.019%	9,147	+260.311%
2025-04-22	2.6500	2.660000	2.4701	2.6500	+6.268%	43,423	+249.434%
2025-04-21	2.4000	2.535000	2.4000	2.4937	+3.045%	5,990	+271.336%
2025-04-17	2.3000	2.520000	2.2531	2.4200	+4.310%	5,173	+282.645%
2025-04-16	2.3788	2.490000	2.3200	2.3200	-7.200%	48,144	+299.138%
2025-04-15	2.4900	2.550000	2.3701	2.5000	+2.041%	35,594	+270.400%
2025-04-14	2.4500	2.490000	2.4100	2.4500	+2.083%	7,915	+277.959%
2025-04-11	2.1976	2.400000	2.1976	2.4000	+1.695%	2,385	+285.833%
2025-04-10	2.2200	2.360000	2.2200	2.3600	+6.787%	7,309	+292.373%
2025-04-09	2.1400	2.390000	2.1400	2.2100	-2.643%	16,724	+319.005%
2025-04-08	2.4200	2.420000	2.2700	2.2700	-3.814%	8,833	+307.930%
2025-04-07	2.2000	2.420000	2.1000	2.3600	+6.268%	47,276	+292.373%
2025-04-04	2.4500	2.450000	2.2191	2.2208	-9.355%	6,748	+316.967%
2025-04-03	2.4100	2.510000	2.3600	2.4500	-2.390%	6,418	+277.959%
2025-04-02	2.4500	2.610000	2.4500	2.5100	-1.569%	9,895	+268.924%
2025-04-01	2.5200	2.570000	2.4600	2.5500	+3.239%	1,289	+263.137%
2025-03-31	2.4100	2.520000	2.4100	2.4700	-0.803%	4,023	+274.899%
2025-03-28	2.5200	2.594600	2.4562	2.4900	-0.797%	20,908	+271.888%
2025-03-27	2.4900	2.600000	2.4900	2.5100	-1.953%	3,026	+268.924%
2025-03-26	2.5700	2.570000	2.4000	2.5600	+2.400%	7,513	+261.719%
2025-03-25	2.5000	2.600800	2.4500	2.5000	-3.475%	8,961	+270.400%
2025-03-24	2.5300	2.610000	2.4401	2.5900	+0.388%	4,999	+257.529%
2025-03-21	2.5900	2.590000	2.4300	2.5800	+3.200%	7,710	+258.915%
2025-03-20	2.4100	2.500000	2.3800	2.5000	0.000%	1,525	+270.400%
2025-03-19	2.4100	2.598100	2.3887	2.5000	+1.215%	12,396	+270.400%
2025-03-18	2.5700	2.570000	2.3800	2.4700	-2.372%	11,779	+274.899%
2025-03-17	2.5000	2.590000	2.4000	2.5300	+1.200%	23,911	+266.008%
2025-03-14	2.3908	2.500000	2.2800	2.5000	+2.881%	18,571	+270.400%
2025-03-13	2.4899	2.489900	2.3568	2.4300	-0.410%	3,952	+281.070%
2025-03-12	2.4500	2.560000	2.3700	2.4400	-0.408%	4,945	+279.508%
2025-03-11	2.5600	2.586400	2.3400	2.4500	-1.606%	8,872	+277.959%
2025-03-10	2.4300	2.580000	2.3100	2.4900	-0.797%	6,531	+271.888%
2025-03-07	2.5400	2.580000	2.4515	2.5100	+0.400%	4,728	+268.924%
2025-03-06	2.5000	2.500000	2.4000	2.5000	+3.734%	14,768	+270.400%
2025-03-05	2.5500	2.550000	2.4000	2.4100	-3.213%	4,658	+284.232%
2025-03-04	2.3700	2.600000	2.3000	2.4900	+2.049%	23,067	+271.888%
2025-03-03	2.4500	2.520000	2.3400	2.4400	-2.400%	21,475	+279.508%
2025-02-28	2.4300	2.500000	2.2718	2.5000	+2.669%	23,044	+270.400%
2025-02-27	2.3500	2.450000	2.2400	2.4350	+5.047%	8,730	+280.287%
2025-02-26	2.3100	2.380000	2.2339	2.3180	+0.346%	12,784	+299.482%
2025-02-25	2.4100	2.420000	2.3000	2.3100	-5.328%	25,721	+300.866%
2025-02-24	2.3700	2.490000	2.3500	2.4400	+1.245%	47,443	+279.508%
2025-02-21	2.5600	2.560000	2.3950	2.4100	-2.429%	11,555	+284.232%
2025-02-20	2.5000	2.545500	2.4000	2.4700	+1.230%	7,137	+274.899%
2025-02-19	2.5000	2.650500	2.3500	2.4400	-5.792%	30,191	+279.508%
2025-02-18	2.4600	2.670000	2.4300	2.5900	+4.858%	42,616	+257.529%
2025-02-14	2.6800	2.680000	2.3300	2.4700	-6.792%	39,548	+274.899%
2025-02-13	2.6100	2.790000	2.5288	2.6500	+3.113%	44,613	+249.434%
2025-02-12	2.4400	2.588000	2.3385	2.5700	+2.800%	34,965	+260.311%
2025-02-11	2.5450	2.545000	2.4500	2.5000	-2.724%	20,188	+270.400%
2025-02-10	2.5500	2.640000	2.4700	2.5700	+0.784%	55,730	+260.311%
2025-02-07	2.5476	2.600000	2.5000	2.5500	-0.391%	17,237	+263.137%
2025-02-06	2.6900	2.690000	2.5000	2.5600	-2.290%	17,175	+261.719%
2025-02-05	2.3400	2.700000	2.3400	2.6200	+14.410%	44,835	+253.435%
2025-02-04	2.3300	2.400000	2.2219	2.2900	-3.376%	24,713	+304.367%
2025-02-03	2.3000	2.390000	2.1600	2.3700	+3.493%	43,005	+290.717%
2025-01-31	2.5200	2.520000	2.2100	2.2900	-9.127%	37,076	+304.367%
2025-01-30	2.3700	2.520000	2.2200	2.5200	+11.013%	55,054	+267.460%
2025-01-29	2.3100	2.360000	2.0501	2.2700	-4.219%	28,082	+307.930%
2025-01-28	2.2500	2.440000	2.2500	2.3700	+3.947%	15,685	+290.717%
2025-01-27	2.3600	2.650000	2.2500	2.2800	-2.564%	69,155	+306.140%

.dark-mode .S6zB5D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S6zB5D{ color: #333333; background-color: white; border: 2px solid #333333; }KOREKORE Group Holdings, Inc.stock NYSE

KORE
KORE Group Holdings, Inc.
stock NYSE