MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KORE — KORE Group Holdings, Inc.
NYSEKORE Group Holdings, Inc.
$9.25
-0.01(-0.11%)
- O
- 9.26
- H
- 9.26
- L
- 9.25
- V
- 99.68K
⏱️ End-of-day dataAs of Jul 20, 2026
Latest Close$9.25
Period Return+303.93%
Period High$9.79
Period Low$2.00
Avg Daily Volume57.1K
Total Trading Days365
KORE — Historical OHLCV Price & Volume Table
Feb 4, 2025 — Jul 20, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | $9.26 | $9.26 | $9.25 | $9.25 | $-0.01 | -0.11% | 99,679 | $9.26 | $9.25 $9.26 |
| Jul 17, 2026 | $9.25 | $9.26 | $9.25 | $9.26 | +$0.01 | +0.11% | 76,439 | $9.25 | $9.25 $9.26 |
| Jul 16, 2026 | $9.24 | $9.26 | $9.24 | $9.25 | $-0.01 | -0.11% | 42,854 | $9.25 | $9.24 $9.26 |
| Jul 15, 2026 | $9.24 | $9.26 | $9.24 | $9.26 | +$0.00 | +0.00% | 156,763 | $9.25 | $9.24 $9.26 |
| Jul 14, 2026 | $9.26 | $9.26 | $9.25 | $9.26 | +$0.01 | +0.11% | 71,100 | $9.26 | $9.25 $9.26 |
| Jul 13, 2026 | $9.39 | $9.39 | $9.25 | $9.25 | +$0.00 | +0.00% | 51,600 | $9.25 | $9.25 $9.39 |
| Jul 10, 2026 | $9.25 | $9.25 | $9.24 | $9.25 | +$0.00 | +0.00% | 21,000 | $9.25 | $9.24 $9.25 |
| Jul 9, 2026 | $9.24 | $9.30 | $9.24 | $9.25 | +$0.02 | +0.22% | 25,200 | $9.25 | $9.24 $9.30 |
| Jul 8, 2026 | $9.23 | $9.24 | $9.23 | $9.23 | $-0.01 | -0.11% | 14,700 | $9.23 | $9.23 $9.24 |
| Jul 7, 2026 | $9.24 | $9.24 | $9.23 | $9.24 | +$0.01 | +0.11% | 111,700 | $9.24 | $9.23 $9.24 |
| Jul 6, 2026 | $9.24 | $9.24 | $9.21 | $9.23 | +$0.00 | +0.00% | 42,800 | $9.23 | $9.21 $9.24 |
| Jul 2, 2026 | $9.33 | $9.33 | $9.23 | $9.23 | $-0.03 | -0.32% | 20,800 | $9.23 | $9.23 $9.33 |
| Jul 1, 2026 | $9.30 | $9.30 | $9.23 | $9.26 | +$0.03 | +0.33% | 39,100 | $9.26 | $9.23 $9.30 |
| Jun 30, 2026 | $9.21 | $9.31 | $9.21 | $9.23 | $-0.10 | -1.07% | 97,800 | $9.23 | $9.21 $9.31 |
| Jun 29, 2026 | $9.31 | $9.39 | $9.30 | $9.33 | $-0.46 | -4.70% | 163,700 | $9.33 | $9.30 $9.39 |
| Jun 26, 2026 | $9.20 | $9.79 | $9.20 | $9.79 | +$0.59 | +6.41% | 897,900 | $9.79 | $9.20 $9.79 |
| Jun 25, 2026 | $9.24 | $9.24 | $9.20 | $9.20 | +$0.00 | +0.00% | 19,500 | $9.20 | $9.20 $9.24 |
| Jun 24, 2026 | $9.24 | $9.24 | $9.19 | $9.20 | $-0.01 | -0.11% | 24,600 | $9.20 | $9.19 $9.24 |
| Jun 23, 2026 | $9.20 | $9.21 | $9.19 | $9.21 | $-0.01 | -0.11% | 24,900 | $9.21 | $9.19 $9.21 |
| Jun 22, 2026 | $9.21 | $9.22 | $9.19 | $9.22 | +$0.02 | +0.22% | 25,700 | $9.22 | $9.19 $9.22 |
| Jun 18, 2026 | $9.19 | $9.20 | $9.19 | $9.20 | +$0.02 | +0.22% | 23,900 | $9.20 | $9.19 $9.20 |
| Jun 17, 2026 | $9.18 | $9.19 | $9.18 | $9.18 | +$0.00 | +0.00% | 30,200 | $9.18 | $9.18 $9.19 |
| Jun 16, 2026 | $9.15 | $9.19 | $9.11 | $9.18 | $-0.01 | -0.11% | 109,700 | $9.18 | $9.11 $9.19 |
| Jun 15, 2026 | $9.19 | $9.20 | $9.19 | $9.19 | $-0.01 | -0.11% | 13,800 | $9.19 | $9.19 $9.20 |
| Jun 12, 2026 | $9.19 | $9.20 | $9.19 | $9.20 | +$0.00 | +0.00% | 19,700 | $9.20 | $9.19 $9.20 |
| Jun 11, 2026 | $9.19 | $9.20 | $9.18 | $9.20 | +$0.01 | +0.11% | 17,600 | $9.20 | $9.18 $9.20 |
| Jun 10, 2026 | $9.18 | $9.19 | $9.18 | $9.19 | +$0.01 | +0.11% | 17,300 | $9.19 | $9.18 $9.19 |
| Jun 9, 2026 | $9.18 | $9.19 | $9.18 | $9.18 | $-0.01 | -0.11% | 14,700 | $9.18 | $9.18 $9.19 |
| Jun 8, 2026 | $9.18 | $9.19 | $9.18 | $9.19 | +$0.00 | +0.00% | 14,000 | $9.19 | $9.18 $9.19 |
| Jun 5, 2026 | $9.18 | $9.19 | $9.18 | $9.19 | +$0.01 | +0.11% | 15,700 | $9.19 | $9.18 $9.19 |