2m 2m 2m 2m 2m 2m 2m
KORE GROUP (KORE)
NYSE
$9.20+$0.005 (+0.05%)
Price as of Jun 03, 2026 4:10 PM EDT- $161.5MMarket Cap
- 260.39%1-Year Change
- Telecom ServicesIndustry
KORE GROUP (KORE)
$9.20+$0.005 (+0.05%)
- 1 Month+0.55%Low Price$9.14High Price$9.19
- 3 Months+2.57%Low Price$8.95High Price$9.19
- 1 Year+248.15%Low Price$2.11High Price$9.19
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/02/2026 | 9.18 | 9.19 | 9.18 | 9.19 | +0.22% | 13,404 |
06/01/2026 | 9.19 | 9.19 | 9.17 | 9.17 | -0.11% | 24,836 |
05/29/2026 | 9.19 | 9.19 | 9.17 | 9.18 | -0.11% | 44,452 |
05/28/2026 | 9.18 | 9.19 | 9.18 | 9.19 | 0.00% | 66,326 |
05/27/2026 | 9.18 | 9.19 | 9.18 | 9.19 | +0.11% | 10,757 |
05/26/2026 | 9.18 | 9.19 | 9.18 | 9.18 | 0.00% | 48,123 |
05/22/2026 | 9.18 | 9.18 | 9.18 | 9.18 | +0.11% | 5,808 |
05/21/2026 | 9.17 | 9.18 | 9.17 | 9.17 | 0.00% | 16,557 |
05/20/2026 | 9.17 | 9.19 | 9.17 | 9.17 | 0.00% | 16,824 |
05/19/2026 | 9.17 | 9.19 | 9.17 | 9.17 | -0.11% | 14,935 |
05/18/2026 | 9.17 | 9.19 | 9.17 | 9.18 | -0.11% | 6,678 |
05/15/2026 | 9.20 | 9.20 | 9.17 | 9.19 | +0.11% | 10,906 |
05/14/2026 | 9.17 | 9.18 | 9.17 | 9.18 | +0.22% | 9,782 |
05/13/2026 | 9.15 | 9.17 | 9.15 | 9.16 | +0.11% | 16,104 |
05/12/2026 | 9.15 | 9.18 | 9.15 | 9.15 | -0.11% | 8,274 |
05/11/2026 | 9.15 | 9.18 | 9.15 | 9.16 | +0.11% | 8,298 |
05/11/2026 |
-$1.43 Earnings | |||||
05/08/2026 | 9.15 | 9.22 | 9.15 | 9.15 | 0.00% | 2,791 |
05/07/2026 | 9.15 | 9.16 | 9.15 | 9.15 | -0.11% | 2,793 |
05/06/2026 | 9.14 | 9.19 | 9.14 | 9.16 | +0.22% | 97,061 |
05/05/2026 | 9.15 | 9.16 | 9.14 | 9.14 | 0.00% | 15,189 |
05/04/2026 | 9.17 | 9.21 | 9.14 | 9.14 | -0.11% | 30,703 |
05/01/2026 | 9.15 | 9.15 | 9.14 | 9.15 | +0.11% | 26,828 |
04/30/2026 | 9.16 | 9.16 | 9.14 | 9.14 | 0.00% | 23,670 |
04/29/2026 | 9.15 | 9.15 | 9.14 | 9.14 | +0.11% | 2,677 |
04/28/2026 | 9.13 | 9.16 | 9.13 | 9.13 | 0.00% | 40,795 |
04/27/2026 | 9.12 | 9.18 | 9.12 | 9.13 | -0.22% | 86,701 |
04/24/2026 | 9.12 | 9.16 | 9.12 | 9.15 | -0.22% | 39,401 |
04/23/2026 | 9.13 | 9.17 | 9.11 | 9.17 | +0.66% | 48,901 |
04/22/2026 | 9.10 | 9.13 | 9.10 | 9.11 | +0.11% | 41,689 |
04/21/2026 | 9.16 | 9.16 | 9.10 | 9.10 | -0.22% | 63,268 |
04/20/2026 | 9.13 | 9.15 | 9.10 | 9.12 | -0.22% | 107,303 |
04/17/2026 | 9.13 | 9.15 | 9.13 | 9.14 | -0.11% | 10,324 |
04/16/2026 | 9.15 | 9.16 | 9.14 | 9.15 | 0.00% | 33,032 |
04/15/2026 | 9.15 | 9.17 | 9.15 | 9.15 | -0.11% | 54,389 |
04/14/2026 | 9.15 | 9.17 | 9.15 | 9.16 | 0.00% | 36,697 |
04/13/2026 | 9.14 | 9.17 | 9.14 | 9.16 | +0.11% | 31,450 |
04/10/2026 | 9.17 | 9.17 | 9.13 | 9.15 | -0.11% | 30,383 |
04/09/2026 | 9.14 | 9.17 | 9.14 | 9.16 | +0.33% | 24,681 |
04/08/2026 | 9.18 | 9.18 | 9.12 | 9.13 | -0.22% | 57,953 |
04/07/2026 | 9.18 | 9.19 | 9.14 | 9.15 | -0.22% | 62,495 |
04/06/2026 | 9.10 | 9.19 | 9.08 | 9.17 | +0.99% | 56,448 |
04/02/2026 | 9.03 | 9.08 | 9.03 | 9.08 | +0.44% | 37,336 |
04/01/2026 | 9.02 | 9.07 | 9.02 | 9.04 | +0.22% | 51,756 |
03/31/2026 | 9.02 | 9.02 | 8.99 | 9.02 | +0.22% | 71,227 |
03/30/2026 | 9.00 | 9.00 | 8.99 | 9.00 | +0.11% | 42,031 |
03/30/2026 |
-$0.92 Earnings | |||||
03/27/2026 | 9.00 | 9.02 | 8.99 | 8.99 | -0.11% | 87,703 |
03/26/2026 | 9.00 | 9.00 | 8.99 | 9.00 | 0.00% | 163,486 |
03/25/2026 | 8.98 | 9.00 | 8.98 | 9.00 | +0.22% | 101,345 |
03/24/2026 | 8.97 | 9.00 | 8.97 | 8.98 | +0.11% | 119,904 |
03/23/2026 | 8.97 | 9.00 | 8.97 | 8.97 | -0.11% | 149,145 |
03/20/2026 | 9.00 | 9.00 | 8.97 | 8.98 | +0.11% | 227,224 |
03/19/2026 | 8.97 | 9.02 | 8.97 | 8.97 | 0.00% | 209,698 |
03/18/2026 | 8.97 | 8.99 | 8.97 | 8.97 | 0.00% | 77,165 |
03/17/2026 | 8.97 | 8.99 | 8.96 | 8.97 | 0.00% | 54,896 |
03/16/2026 | 9.00 | 9.00 | 8.96 | 8.97 | -0.22% | 99,763 |
03/13/2026 | 9.00 | 9.00 | 8.97 | 8.99 | -0.11% | 42,079 |
03/12/2026 | 8.98 | 9.00 | 8.95 | 9.00 | +0.45% | 161,216 |
03/11/2026 | 8.98 | 9.00 | 8.95 | 8.96 | +0.11% | 21,527 |
03/10/2026 | 9.00 | 9.00 | 8.95 | 8.95 | -0.22% | 44,091 |
03/09/2026 | 8.97 | 9.00 | 8.95 | 8.97 | -0.11% | 242,784 |
03/06/2026 | 8.96 | 9.00 | 8.96 | 8.98 | +0.22% | 63,362 |
03/05/2026 | 8.96 | 9.00 | 8.95 | 8.96 | +0.11% | 195,826 |
03/04/2026 | 8.97 | 9.00 | 8.95 | 8.95 | -0.33% | 111,163 |
03/03/2026 | 8.97 | 9.00 | 8.94 | 8.98 | -0.11% | 141,099 |
03/02/2026 | 8.95 | 8.99 | 8.94 | 8.99 | +0.45% | 340,037 |
02/27/2026 | 8.97 | 8.98 | 8.94 | 8.95 | +78.64% | 3,014,510 |
02/26/2026 | 5.15 | 5.20 | 4.80 | 5.01 | -1.57% | 14,948 |
02/25/2026 | 5.11 | 5.11 | 5.01 | 5.09 | -1.17% | 12,833 |
02/24/2026 | 5.25 | 5.26 | 4.99 | 5.15 | -1.34% | 48,145 |
02/23/2026 | 5.23 | 5.25 | 5.20 | 5.22 | +0.19% | 19,303 |
02/20/2026 | 5.16 | 5.25 | 5.15 | 5.21 | +1.56% | 14,075 |
02/19/2026 | 5.11 | 5.25 | 5.01 | 5.13 | +0.39% | 21,903 |
02/18/2026 | 4.95 | 5.24 | 4.95 | 5.11 | +3.02% | 24,563 |
02/17/2026 | 5.03 | 5.20 | 4.96 | 4.96 | -1.00% | 21,138 |
02/13/2026 | 5.02 | 5.19 | 5.01 | 5.01 | +0.20% | 55,915 |
02/12/2026 | 4.95 | 5.07 | 4.95 | 5.00 | +1.63% | 12,502 |
02/11/2026 | 4.96 | 4.96 | 4.76 | 4.92 | -0.61% | 108,426 |
02/10/2026 | 5.03 | 5.03 | 4.95 | 4.95 | -0.20% | 11,847 |
02/09/2026 | 4.84 | 5.05 | 4.84 | 4.96 | +0.61% | 45,947 |
02/06/2026 | 4.97 | 5.13 | 4.87 | 4.93 | +0.61% | 27,327 |
02/05/2026 | 4.95 | 5.01 | 4.77 | 4.90 | -1.01% | 17,092 |
02/04/2026 | 5.00 | 5.13 | 4.80 | 4.95 | -1.00% | 42,966 |
02/03/2026 | 4.99 | 5.08 | 4.93 | 5.00 | +1.42% | 15,478 |
02/02/2026 | 5.09 | 5.29 | 4.91 | 4.93 | -0.60% | 47,703 |
01/30/2026 | 4.94 | 5.16 | 4.74 | 4.96 | +0.81% | 50,877 |
01/29/2026 | 4.94 | 4.99 | 4.85 | 4.92 | +0.82% | 35,123 |
01/28/2026 | 4.88 | 4.97 | 4.83 | 4.88 | -0.20% | 44,235 |
01/27/2026 | 4.66 | 4.93 | 4.46 | 4.89 | +5.16% | 34,336 |
01/26/2026 | 4.94 | 4.96 | 4.65 | 4.65 | -4.91% | 33,731 |
01/23/2026 | 4.97 | 4.97 | 4.86 | 4.89 | -0.81% | 21,528 |
01/22/2026 | 4.85 | 4.94 | 4.76 | 4.93 | +4.89% | 120,831 |
01/21/2026 | 4.78 | 4.85 | 4.62 | 4.70 | -1.67% | 62,973 |
01/20/2026 | 4.75 | 4.92 | 4.54 | 4.78 | +0.63% | 87,027 |
01/16/2026 | 4.96 | 5.03 | 4.72 | 4.75 | -3.26% | 44,247 |
01/15/2026 | 4.80 | 4.96 | 4.75 | 4.91 | +3.37% | 55,442 |
01/14/2026 | 4.91 | 4.93 | 4.75 | 4.75 | -3.26% | 35,811 |
01/13/2026 | 4.90 | 4.99 | 4.90 | 4.91 | +0.20% | 18,576 |
01/12/2026 | 4.88 | 4.95 | 4.80 | 4.90 | +0.41% | 58,000 |