Skip to main content

Kore Group Holdings Inc (NY: KORE )

0.5886 +0.0136 (+2.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 0.6000 0.6100 0.5500 0.5886 55,643 +0.01(+2.37%)
Jun 20, 2024 0.5730 0.5825 0.5400 0.5750 32,059 +0.04(+7.02%)
Jun 18, 2024 0.6410 0.6500 0.5303 0.5373 24,850 -0.08(-12.48%)
Jun 17, 2024 0.6000 0.6499 0.6000 0.6139 13,623 -0.02(-2.71%)
Jun 14, 2024 0.6900 0.6930 0.6310 0.6310 8,922 -0.04(-5.33%)
Jun 13, 2024 0.6601 0.7105 0.6450 0.6665 3,732 -0.00(-0.45%)
Jun 12, 2024 0.7102 0.7102 0.6393 0.6695 6,202 +0.02(+2.97%)
Jun 11, 2024 0.6176 0.7400 0.6176 0.6502 16,844 +0.00(+0.18%)
Jun 10, 2024 0.7000 0.7100 0.6478 0.6490 30,437 -0.05(-7.06%)
Jun 07, 2024 0.6629 0.7100 0.6450 0.6983 17,543 -0.00(-0.24%)
Jun 06, 2024 0.7400 0.7400 0.6491 0.7000 9,186 +0.04(+6.71%)
Jun 05, 2024 0.6430 0.7099 0.6400 0.6560 55,892 +0.05(+7.51%)
Jun 04, 2024 0.6700 0.6700 0.6001 0.6102 20,401 -0.05(-7.82%)
Jun 03, 2024 0.6828 0.7100 0.6200 0.6620 11,256 +0.03(+4.61%)
May 31, 2024 0.6652 0.7152 0.6328 0.6328 27,440 -0.01(-1.06%)
May 30, 2024 0.6500 0.6750 0.6001 0.6396 15,645 -0.01(-1.60%)
May 29, 2024 0.6322 0.6959 0.6322 0.6500 4,261 +0.02(+2.80%)
May 28, 2024 0.7000 0.7800 0.6245 0.6323 61,074 -0.07(-9.89%)
May 24, 2024 0.7094 0.7456 0.6600 0.7017 17,666 -0.01(-1.17%)
May 23, 2024 0.7833 0.7833 0.5360 0.7100 142,668 -0.05(-6.22%)
May 22, 2024 0.7800 0.7800 0.7341 0.7571 4,019 +0.00(+0.23%)
May 21, 2024 0.7450 0.7832 0.7300 0.7554 24,442 +0.01(+1.14%)
May 20, 2024 0.7833 0.7833 0.7350 0.7469 19,963 -0.03(-3.30%)
May 17, 2024 0.7500 0.7900 0.7100 0.7724 21,755 +0.01(+1.86%)
May 16, 2024 0.8400 0.8400 0.7000 0.7583 54,202 -0.00(-0.22%)
May 15, 2024 0.8000 0.8399 0.7300 0.7600 80,472 -0.02(-2.56%)
May 14, 2024 0.7600 0.8356 0.7600 0.7800 14,843 +0.04(+5.41%)
May 13, 2024 0.7400 0.8400 0.7400 0.7400 24,825 -0.03(-4.08%)
May 10, 2024 0.8300 0.8300 0.7200 0.7715 34,676 -0.03(-3.67%)
May 09, 2024 0.7890 0.8399 0.7620 0.8009 6,461 +0.03(+4.01%)
May 08, 2024 0.7500 0.8100 0.7510 0.7700 22,355 -0.02(-1.91%)
May 07, 2024 0.7800 0.9400 0.7800 0.7850 53,613 -0.01(-1.01%)
May 06, 2024 0.8700 0.8700 0.7808 0.7930 18,324 -0.02(-2.56%)
May 03, 2024 0.8100 0.8621 0.7800 0.8138 40,434 +0.04(+4.98%)
May 02, 2024 0.7600 0.8003 0.7200 0.7752 13,319 -0.01(-1.87%)
May 01, 2024 0.8700 0.8700 0.7200 0.7900 10,267 -0.01(-1.27%)
Apr 30, 2024 0.7048 0.8700 0.7048 0.8002 87,673 +0.07(+9.60%)
Apr 29, 2024 0.8000 0.8000 0.6720 0.7301 60,931 -0.05(-6.35%)
Apr 26, 2024 0.8000 0.8100 0.7650 0.7796 19,054 -0.02(-2.42%)
Apr 25, 2024 0.8000 0.8200 0.7374 0.7989 5,910 -0.00(-0.51%)
Apr 24, 2024 0.8100 0.8300 0.7919 0.8030 18,628 +0.01(+1.15%)
Apr 23, 2024 0.7800 0.8144 0.7800 0.7939 13,967 +0.01(+1.77%)
Apr 22, 2024 0.7672 0.8201 0.7551 0.7801 67,184 -0.02(-2.61%)
Apr 19, 2024 0.7600 0.8400 0.7600 0.8010 49,461 +0.01(+1.39%)
Apr 18, 2024 0.7400 0.8000 0.7400 0.7900 12,505 +0.01(+1.92%)
Apr 17, 2024 0.7400 0.7822 0.7151 0.7751 19,290 +0.02(+1.99%)
Apr 16, 2024 0.7800 0.8000 0.7504 0.7600 21,334 -0.01(-0.65%)
Apr 15, 2024 0.7800 0.7800 0.7401 0.7650 19,597 +0.04(+5.52%)
Apr 12, 2024 0.7900 0.7900 0.6956 0.7250 71,821 -0.02(-2.89%)
Apr 11, 2024 0.7500 0.7602 0.7100 0.7466 76,981 +0.05(+6.66%)
Apr 10, 2024 0.7300 0.7500 0.7000 0.7000 44,669 +0.01(+2.19%)
Apr 09, 2024 0.6944 0.7442 0.6791 0.6850 41,609 +0.02(+2.24%)
Apr 08, 2024 0.6900 0.7000 0.6614 0.6700 25,939 -0.04(-5.63%)
Apr 05, 2024 0.7200 0.7441 0.7100 0.7100 8,904 +0.00(+0.62%)
Apr 04, 2024 0.7690 0.7690 0.6903 0.7056 3,801 +0.01(+1.16%)
Apr 03, 2024 0.7000 0.7916 0.6910 0.6975 14,603 -0.02(-2.24%)
Apr 02, 2024 0.7900 0.7900 0.6950 0.7135 84,356 -0.07(-9.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.