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)

4.410 +0.020 (+0.46%)
Streaming Delayed Price Updated: 9:31 AM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2025 4.120 4.160 4.040 4.080 52,271 -0.03(-0.73%)
Nov 28, 2025 4.250 4.250 4.110 4.110 12,547 -0.15(-3.52%)
Nov 26, 2025 4.140 4.493 4.110 4.260 210,090 +0.12(+2.90%)
Nov 25, 2025 4.100 4.200 4.070 4.140 29,306 -0.07(-1.66%)
Nov 24, 2025 4.150 4.380 4.070 4.210 34,810 +0.12(+2.93%)
Nov 21, 2025 4.040 4.155 4.040 4.090 10,810 +0.01(+0.25%)
Nov 20, 2025 4.280 4.480 4.040 4.080 73,166 -0.17(-4.00%)
Nov 19, 2025 4.150 4.250 4.060 4.250 71,426 +0.13(+3.16%)
Nov 18, 2025 4.000 4.280 4.000 4.120 62,026 -0.01(-0.24%)
Nov 17, 2025 4.100 4.280 4.050 4.130 32,868 -0.09(-2.13%)
Nov 14, 2025 4.000 4.270 4.000 4.220 91,815 +0.29(+7.38%)
Nov 13, 2025 3.520 4.460 3.520 3.930 166,939 -0.12(-2.96%)
Nov 12, 2025 4.220 4.360 3.915 4.050 162,567 -0.19(-4.48%)
Nov 11, 2025 4.360 4.400 4.230 4.240 43,433 -0.19(-4.29%)
Nov 10, 2025 4.300 4.510 4.300 4.430 106,458 +0.17(+3.99%)
Nov 07, 2025 4.340 4.400 4.220 4.260 50,050 -0.14(-3.18%)
Nov 06, 2025 4.380 4.510 4.250 4.400 58,611 -0.10(-2.22%)
Nov 05, 2025 4.130 4.880 4.010 4.500 265,574 +0.28(+6.64%)
Nov 04, 2025 4.100 4.440 3.810 4.220 3,911,463 +0.24(+6.03%)
Nov 03, 2025 3.790 4.000 3.562 3.980 65,130 +0.41(+11.45%)
Oct 31, 2025 3.470 3.650 3.350 3.571 31,819 +0.05(+1.45%)
Oct 30, 2025 3.610 3.610 3.400 3.520 23,471 -0.03(-0.85%)
Oct 29, 2025 3.807 3.810 3.175 3.550 42,514 -0.26(-6.82%)
Oct 28, 2025 3.710 3.830 3.570 3.810 38,235 +0.10(+2.70%)
Oct 27, 2025 3.580 3.720 3.490 3.710 62,075 +0.26(+7.54%)
Oct 24, 2025 3.090 3.530 2.989 3.450 92,404 +0.37(+12.01%)
Oct 23, 2025 3.020 3.080 3.020 3.080 4,322 +0.01(+0.33%)
Oct 22, 2025 3.080 3.170 2.990 3.070 42,971 +0.00(+0.00%)
Oct 21, 2025 3.070 3.087 2.960 3.070 11,874 +0.04(+1.32%)
Oct 20, 2025 2.930 3.030 2.900 3.030 10,389 +0.04(+1.34%)
Oct 17, 2025 2.990 2.990 2.875 2.990 3,546 +0.05(+1.70%)
Oct 16, 2025 3.000 3.170 2.900 2.940 24,041 -0.12(-4.06%)
Oct 15, 2025 3.060 3.100 3.050 3.064 7,823 +0.00(+0.15%)
Oct 14, 2025 3.100 3.105 3.050 3.060 25,275 -0.06(-1.92%)
Oct 13, 2025 3.140 3.230 3.023 3.120 23,761 -0.04(-1.27%)
Oct 10, 2025 3.230 3.240 3.040 3.160 32,718 +0.01(+0.32%)
Oct 09, 2025 3.280 3.280 3.070 3.150 15,462 -0.15(-4.55%)
Oct 08, 2025 2.920 3.340 2.920 3.300 37,502 +0.39(+13.40%)
Oct 07, 2025 2.820 2.950 2.820 2.910 21,405 +0.09(+3.19%)
Oct 06, 2025 2.590 2.980 2.590 2.820 79,061 +0.25(+9.72%)
Oct 03, 2025 2.550 2.585 2.460 2.570 11,487 +0.02(+0.79%)
Oct 02, 2025 2.760 2.760 2.500 2.550 41,115 +0.02(+0.79%)
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.