• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    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
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    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.
    © 2025 FinancialContent. All rights reserved.