ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

KORE Group Holdings, Inc. Common Stock (NY:KORE)

8.950 +3.940 (+78.64%)
Official Closing Price Updated: 7:00 PM EST, Feb 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2026 8.970 8.980 8.940 8.950 2,998,203 +3.94(+78.64%)
Feb 26, 2026 5.150 5.200 4.800 5.010 14,948 -0.08(-1.57%)
Feb 25, 2026 5.110 5.110 5.005 5.090 12,834 -0.06(-1.17%)
Feb 24, 2026 5.250 5.260 4.990 5.150 48,146 -0.07(-1.34%)
Feb 23, 2026 5.230 5.250 5.200 5.220 19,304 +0.01(+0.19%)
Feb 20, 2026 5.160 5.250 5.150 5.210 14,075 +0.08(+1.56%)
Feb 19, 2026 5.110 5.250 5.010 5.130 21,893 +0.02(+0.39%)
Feb 18, 2026 4.950 5.240 4.950 5.110 24,563 +0.15(+3.02%)
Feb 17, 2026 5.030 5.200 4.960 4.960 21,138 -0.05(-1.00%)
Feb 13, 2026 5.020 5.190 5.010 5.010 55,915 +0.01(+0.20%)
Feb 12, 2026 4.950 5.070 4.950 5.000 12,502 +0.08(+1.63%)
Feb 11, 2026 4.960 4.960 4.760 4.920 108,426 -0.03(-0.61%)
Feb 10, 2026 5.030 5.030 4.950 4.950 11,847 -0.01(-0.20%)
Feb 09, 2026 4.840 5.050 4.840 4.960 45,886 +0.03(+0.61%)
Feb 06, 2026 4.970 5.131 4.865 4.930 27,327 +0.03(+0.61%)
Feb 05, 2026 4.950 5.005 4.775 4.900 17,092 -0.05(-1.01%)
Feb 04, 2026 5.000 5.130 4.800 4.950 42,966 -0.05(-1.00%)
Feb 03, 2026 4.990 5.083 4.934 5.000 15,478 +0.07(+1.42%)
Feb 02, 2026 5.090 5.290 4.910 4.930 47,703 -0.03(-0.60%)
Jan 30, 2026 4.940 5.159 4.740 4.960 50,877 +0.04(+0.81%)
Jan 29, 2026 4.940 4.990 4.850 4.920 35,123 +0.04(+0.82%)
Jan 28, 2026 4.880 4.970 4.830 4.880 44,234 -0.01(-0.20%)
Jan 27, 2026 4.660 4.930 4.460 4.890 34,335 +0.24(+5.16%)
Jan 26, 2026 4.940 4.960 4.650 4.650 33,731 -0.24(-4.91%)
Jan 23, 2026 4.970 4.970 4.860 4.890 21,528 -0.04(-0.81%)
Jan 22, 2026 4.850 4.940 4.760 4.930 120,831 +0.23(+4.89%)
Jan 21, 2026 4.780 4.850 4.620 4.700 62,959 -0.08(-1.67%)
Jan 20, 2026 4.750 4.920 4.540 4.780 87,027 +0.03(+0.63%)
Jan 16, 2026 4.960 5.030 4.720 4.750 44,247 -0.16(-3.26%)
Jan 15, 2026 4.800 4.961 4.752 4.910 55,442 +0.16(+3.37%)
Jan 14, 2026 4.910 4.930 4.750 4.750 35,811 -0.16(-3.26%)
Jan 13, 2026 4.900 4.990 4.900 4.910 18,576 +0.01(+0.20%)
Jan 12, 2026 4.880 4.950 4.800 4.900 57,997 +0.02(+0.41%)
Jan 09, 2026 4.750 4.900 4.705 4.880 45,822 +0.11(+2.31%)
Jan 08, 2026 4.820 4.820 4.740 4.770 11,025 +0.00(+0.00%)
Jan 07, 2026 4.820 4.850 4.650 4.770 81,493 -0.06(-1.24%)
Jan 06, 2026 4.820 4.850 4.620 4.830 135,710 +0.06(+1.26%)
Jan 05, 2026 4.530 4.770 4.278 4.770 81,897 +0.32(+7.19%)
Jan 02, 2026 4.220 4.450 4.160 4.450 55,816 +0.23(+5.45%)
Dec 31, 2025 4.170 4.260 4.165 4.220 16,679 +0.05(+1.20%)
Dec 30, 2025 4.440 4.440 4.100 4.170 43,165 -0.33(-7.33%)
Dec 29, 2025 4.420 4.500 4.315 4.500 17,063 +0.11(+2.51%)
Dec 26, 2025 4.400 4.400 4.311 4.390 6,667 -0.01(-0.23%)
Dec 24, 2025 4.450 4.490 4.315 4.400 12,165 +0.04(+0.92%)
Dec 23, 2025 4.430 4.490 4.300 4.360 13,086 -0.09(-2.02%)
Dec 22, 2025 4.420 4.500 4.300 4.450 9,212 +0.02(+0.45%)
Dec 19, 2025 4.300 4.430 4.224 4.430 28,538 +0.12(+2.78%)
Dec 18, 2025 4.470 4.540 4.100 4.310 59,056 -0.16(-3.58%)
Dec 17, 2025 4.550 4.620 4.350 4.470 48,560 -0.13(-2.83%)
Dec 16, 2025 4.600 4.600 4.300 4.600 30,178 +0.07(+1.55%)
Dec 15, 2025 4.510 4.570 4.250 4.530 46,999 +0.03(+0.67%)
Dec 12, 2025 4.580 4.580 4.300 4.500 40,900 -0.01(-0.22%)
Dec 11, 2025 4.600 4.610 4.450 4.510 59,039 -0.09(-1.96%)
Dec 10, 2025 4.160 4.600 4.040 4.600 121,015 +0.44(+10.58%)
Dec 09, 2025 4.200 4.270 4.068 4.160 30,910 +0.00(+0.00%)
Dec 08, 2025 4.160 4.213 4.020 4.160 32,005 -0.08(-1.89%)
Dec 05, 2025 4.190 4.320 4.140 4.240 54,323 +0.12(+2.91%)
Dec 04, 2025 4.210 4.280 4.100 4.120 55,726 -0.08(-1.90%)
Dec 03, 2025 4.150 4.220 3.980 4.200 54,478 +0.10(+2.44%)
Dec 02, 2025 4.060 4.110 3.970 4.100 10,216 +0.02(+0.49%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.