KORE Group Holdings, Inc. Common Stock (KORE)

Historical Prices For KORE Group Holdings, Inc. Common Stock (KORE)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	2.45	2.61	2.45	2.51	9,895	2.51
4/01/2025	2.52	2.57	2.46	2.55	1,289	2.55
3/31/2025	2.41	2.52	2.41	2.47	4,023	2.47
3/28/2025	2.52	2.59	2.46	2.49	20,908	2.49
3/27/2025	2.49	2.60	2.49	2.51	3,026	2.51
3/26/2025	2.57	2.57	2.40	2.56	7,513	2.56
3/25/2025	2.50	2.60	2.45	2.50	8,961	2.50
3/24/2025	2.53	2.61	2.44	2.59	4,999	2.59
3/21/2025	2.59	2.59	2.43	2.58	7,710	2.58
3/20/2025	2.41	2.50	2.38	2.50	1,525	2.50
3/19/2025	2.41	2.60	2.39	2.50	12,396	2.50
3/18/2025	2.57	2.57	2.38	2.47	11,751	2.47
3/17/2025	2.50	2.59	2.40	2.53	23,911	2.53
3/14/2025	2.39	2.50	2.28	2.50	18,571	2.50
3/13/2025	2.49	2.49	2.36	2.43	3,952	2.43
3/12/2025	2.45	2.56	2.37	2.44	4,944	2.44
3/11/2025	2.56	2.59	2.34	2.45	8,872	2.45
3/10/2025	2.43	2.58	2.31	2.49	6,531	2.49
3/07/2025	2.54	2.58	2.45	2.51	4,728	2.51
3/06/2025	2.50	2.50	2.40	2.50	14,768	2.50
3/05/2025	2.55	2.55	2.40	2.41	4,658	2.41
3/04/2025	2.37	2.60	2.30	2.49	23,067	2.49
3/03/2025	2.45	2.52	2.34	2.44	21,475	2.44
2/28/2025	2.43	2.50	2.27	2.50	23,044	2.50
2/27/2025	2.35	2.45	2.24	2.44	8,730	2.44
2/26/2025	2.31	2.38	2.23	2.32	12,784	2.32
2/25/2025	2.41	2.42	2.30	2.31	25,721	2.31
2/24/2025	2.37	2.49	2.35	2.44	47,443	2.44
2/21/2025	2.56	2.56	2.40	2.41	11,555	2.41
2/20/2025	2.50	2.55	2.40	2.47	7,137	2.47
2/19/2025	2.50	2.65	2.35	2.44	30,191	2.44
2/18/2025	2.46	2.67	2.43	2.59	42,616	2.59
2/14/2025	2.68	2.68	2.33	2.47	39,548	2.47
2/13/2025	2.61	2.79	2.53	2.65	44,613	2.65
2/12/2025	2.44	2.59	2.34	2.57	34,961	2.57
2/11/2025	2.55	2.54	2.45	2.50	20,188	2.50
2/10/2025	2.55	2.64	2.47	2.57	55,430	2.57
2/07/2025	2.55	2.60	2.50	2.55	17,237	2.55
2/06/2025	2.69	2.69	2.50	2.56	17,175	2.56
2/05/2025	2.34	2.70	2.34	2.62	44,835	2.62
2/04/2025	2.33	2.40	2.22	2.29	24,713	2.29
2/03/2025	2.30	2.39	2.16	2.37	42,983	2.37
1/31/2025	2.52	2.52	2.21	2.29	37,076	2.29
1/30/2025	2.37	2.52	2.22	2.52	54,080	2.52
1/29/2025	2.31	2.36	2.05	2.27	28,082	2.27
1/28/2025	2.25	2.44	2.25	2.37	15,685	2.37
1/27/2025	2.36	2.65	2.25	2.28	68,155	2.28
1/24/2025	2.33	2.85	2.19	2.34	258,457	2.34
1/23/2025	2.18	2.32	2.16	2.28	79,063	2.28
1/22/2025	2.23	2.31	2.07	2.24	75,608	2.24
1/21/2025	2.06	2.23	1.95	2.23	132,448	2.23
1/17/2025	2.10	2.14	1.96	2.02	101,725	2.02
1/16/2025	1.98	2.13	1.87	2.11	51,377	2.11
1/15/2025	1.80	2.05	1.77	1.98	52,450	1.98
1/14/2025	1.94	2.02	1.82	1.83	66,636	1.83
1/13/2025	1.87	1.93	1.66	1.91	135,107	1.91
1/10/2025	2.05	2.08	1.83	1.94	101,871	1.94
1/08/2025	2.18	2.21	1.80	2.03	101,264	2.03
1/07/2025	2.39	2.48	2.18	2.23	84,985	2.23
1/06/2025	2.60	2.63	2.40	2.43	140,967	2.43
1/03/2025	2.79	2.79	2.39	2.56	291,949	2.56