KORE Group Holdings, Inc.KORENYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $4.94 | $5.16 | $4.74 | $4.96 | 50,900 |
| 1/29/2026 | $4.94 | $4.99 | $4.85 | $4.92 | 35,123 |
| 1/28/2026 | $4.88 | $4.97 | $4.83 | $4.88 | 44,235 |
| 1/27/2026 | $4.66 | $4.93 | $4.46 | $4.89 | 34,336 |
| 1/26/2026 | $4.94 | $4.96 | $4.65 | $4.65 | 33,731 |
| 1/23/2026 | $4.97 | $4.97 | $4.86 | $4.89 | 21,528 |
| 1/22/2026 | $4.85 | $4.94 | $4.76 | $4.93 | 120,831 |
| 1/21/2026 | $4.78 | $4.85 | $4.62 | $4.70 | 63,000 |
| 1/20/2026 | $4.75 | $4.92 | $4.54 | $4.78 | 87,027 |
| 1/16/2026 | $4.96 | $5.03 | $4.72 | $4.75 | 44,247 |
| 1/15/2026 | $4.80 | $4.96 | $4.75 | $4.91 | 55,442 |
| 1/14/2026 | $4.91 | $4.93 | $4.75 | $4.75 | 35,811 |
| 1/13/2026 | $4.90 | $4.99 | $4.90 | $4.91 | 18,600 |
| 1/12/2026 | $4.88 | $4.95 | $4.80 | $4.90 | 58,000 |
| 1/9/2026 | $4.75 | $4.90 | $4.71 | $4.88 | 45,822 |
| 1/8/2026 | $4.82 | $4.82 | $4.74 | $4.77 | 11,025 |
| 1/7/2026 | $4.82 | $4.85 | $4.65 | $4.77 | 81,500 |
| 1/6/2026 | $4.82 | $4.85 | $4.62 | $4.83 | 135,710 |
| 1/5/2026 | $4.53 | $4.77 | $4.28 | $4.77 | 81,899 |
| 1/2/2026 | $4.22 | $4.45 | $4.16 | $4.45 | 55,816 |
| 12/31/2025 | $4.17 | $4.26 | $4.17 | $4.22 | 16,700 |
| 12/30/2025 | $4.44 | $4.44 | $4.10 | $4.17 | 43,200 |
| 12/29/2025 | $4.42 | $4.50 | $4.32 | $4.50 | 17,100 |
| 12/26/2025 | $4.40 | $4.40 | $4.31 | $4.39 | 6,700 |
| 12/24/2025 | $4.45 | $4.49 | $4.32 | $4.40 | 12,200 |
| 12/23/2025 | $4.43 | $4.49 | $4.30 | $4.36 | 13,196 |
| 12/22/2025 | $4.42 | $4.50 | $4.30 | $4.45 | 9,212 |
| 12/19/2025 | $4.30 | $4.43 | $4.22 | $4.43 | 28,538 |
| 12/18/2025 | $4.47 | $4.54 | $4.10 | $4.31 | 59,100 |
| 12/17/2025 | $4.55 | $4.62 | $4.35 | $4.47 | 48,671 |
| 12/16/2025 | $4.60 | $4.60 | $4.30 | $4.60 | 30,200 |
| 12/15/2025 | $4.51 | $4.57 | $4.25 | $4.53 | 47,000 |
| 12/12/2025 | $4.58 | $4.58 | $4.30 | $4.50 | 40,900 |
| 12/11/2025 | $4.60 | $4.61 | $4.45 | $4.51 | 59,045 |
| 12/10/2025 | $4.17 | $4.60 | $4.04 | $4.60 | 121,040 |
| 12/9/2025 | $4.20 | $4.27 | $4.07 | $4.16 | 30,910 |
| 12/8/2025 | $4.16 | $4.21 | $4.02 | $4.16 | 32,005 |
| 12/5/2025 | $4.19 | $4.32 | $4.14 | $4.24 | 54,323 |
| 12/4/2025 | $4.21 | $4.28 | $4.10 | $4.12 | 55,732 |
| 12/3/2025 | $4.15 | $4.22 | $3.98 | $4.20 | 54,502 |
| 12/2/2025 | $4.06 | $4.11 | $3.97 | $4.10 | 10,216 |
| 12/1/2025 | $4.12 | $4.16 | $4.04 | $4.08 | 52,300 |
| 11/28/2025 | $4.25 | $4.25 | $4.11 | $4.11 | 12,547 |
| 11/26/2025 | $4.14 | $4.49 | $4.11 | $4.26 | 210,100 |
| 11/25/2025 | $4.10 | $4.20 | $4.07 | $4.14 | 29,480 |
| 11/24/2025 | $4.15 | $4.38 | $4.07 | $4.21 | 34,810 |
| 11/21/2025 | $4.04 | $4.15 | $4.04 | $4.09 | 10,810 |
| 11/20/2025 | $4.28 | $4.48 | $4.04 | $4.08 | 73,200 |
| 11/19/2025 | $4.15 | $4.25 | $4.06 | $4.25 | 72,336 |
| 11/18/2025 | $4.00 | $4.28 | $4.00 | $4.12 | 62,031 |
| 11/17/2025 | $4.10 | $4.28 | $4.05 | $4.13 | 32,900 |
| 11/14/2025 | $4.00 | $4.27 | $4.00 | $4.22 | 91,815 |
| 11/13/2025 | $3.52 | $4.46 | $3.52 | $3.93 | 166,939 |
| 11/12/2025 | $4.22 | $4.36 | $3.91 | $4.05 | 162,600 |
| 11/11/2025 | $4.36 | $4.40 | $4.23 | $4.24 | 43,433 |
| 11/10/2025 | $4.30 | $4.51 | $4.30 | $4.43 | 106,500 |
| 11/7/2025 | $4.34 | $4.40 | $4.22 | $4.26 | 50,050 |
| 11/6/2025 | $4.38 | $4.51 | $4.25 | $4.40 | 58,649 |
| 11/5/2025 | $4.13 | $4.88 | $4.01 | $4.50 | 265,639 |
| 11/4/2025 | $4.10 | $4.44 | $3.81 | $4.22 | 3.92M |