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)

9.140 -0.010 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2026 9.130 9.150 9.130 9.140 10,324 -0.01(-0.11%)
Apr 16, 2026 9.150 9.160 9.140 9.150 33,033 +0.00(+0.00%)
Apr 15, 2026 9.150 9.170 9.150 9.150 54,390 -0.01(-0.11%)
Apr 14, 2026 9.150 9.170 9.150 9.160 36,698 +0.00(+0.00%)
Apr 13, 2026 9.140 9.170 9.140 9.160 31,450 +0.01(+0.11%)
Apr 10, 2026 9.170 9.170 9.130 9.150 30,384 -0.01(-0.11%)
Apr 09, 2026 9.140 9.170 9.140 9.160 24,679 +0.03(+0.33%)
Apr 08, 2026 9.180 9.180 9.120 9.130 57,954 -0.02(-0.22%)
Apr 07, 2026 9.180 9.190 9.140 9.150 62,496 -0.02(-0.22%)
Apr 06, 2026 9.100 9.190 9.080 9.170 56,448 +0.09(+0.99%)
Apr 02, 2026 9.030 9.080 9.030 9.080 37,337 +0.04(+0.44%)
Apr 01, 2026 9.020 9.070 9.020 9.040 51,739 +0.02(+0.22%)
Mar 31, 2026 9.020 9.020 8.990 9.020 71,228 +0.02(+0.22%)
Mar 30, 2026 9.000 9.000 8.990 9.000 42,033 +0.01(+0.11%)
Mar 27, 2026 9.000 9.020 8.990 8.990 87,704 -0.01(-0.11%)
Mar 26, 2026 9.000 9.000 8.990 9.000 163,487 +0.00(+0.00%)
Mar 25, 2026 8.980 9.000 8.980 9.000 101,345 +0.02(+0.22%)
Mar 24, 2026 8.970 9.000 8.970 8.980 119,907 +0.01(+0.11%)
Mar 23, 2026 8.970 9.000 8.970 8.970 149,144 -0.01(-0.11%)
Mar 20, 2026 9.000 9.000 8.970 8.980 227,225 +0.01(+0.11%)
Mar 19, 2026 8.970 9.020 8.970 8.970 209,699 +0.00(+0.00%)
Mar 18, 2026 8.970 8.990 8.970 8.970 77,166 +0.00(+0.00%)
Mar 17, 2026 8.970 8.990 8.960 8.970 54,898 +0.00(+0.00%)
Mar 16, 2026 9.000 9.000 8.960 8.970 99,763 -0.02(-0.22%)
Mar 13, 2026 9.000 9.000 8.970 8.990 42,080 -0.01(-0.11%)
Mar 12, 2026 8.980 9.000 8.950 9.000 161,217 +0.04(+0.45%)
Mar 11, 2026 8.980 9.000 8.950 8.960 21,527 +0.01(+0.11%)
Mar 10, 2026 9.000 9.000 8.950 8.950 44,093 -0.02(-0.22%)
Mar 09, 2026 8.970 9.000 8.950 8.970 242,778 -0.01(-0.11%)
Mar 06, 2026 8.960 9.000 8.960 8.980 63,363 +0.02(+0.22%)
Mar 05, 2026 8.960 9.000 8.950 8.960 195,805 +0.01(+0.11%)
Mar 04, 2026 8.970 9.000 8.950 8.950 111,150 -0.03(-0.33%)
Mar 03, 2026 8.970 9.000 8.940 8.980 141,072 -0.01(-0.11%)
Mar 02, 2026 8.950 8.990 8.940 8.990 339,970 +0.04(+0.45%)
Feb 27, 2026 8.970 8.980 8.940 8.950 3,014,510 +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%)
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.