Other US listings · KORE · stock
KORE Group Holdings, Inc. (KORE) stock price history
Every Other US listings trading session of KORE Group Holdings, Inc. from Dec 11, 2020 to Jul 20, 2026: 1,405 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KORE adjusted close, 2020 to 2026
- $55.00
- All time high, 2021
- $9.79
- 52 week high, $2.00 low
- 1,405
- Daily sessions since 2020
Last updated Jul 20, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
KORE key facts
- KORE Group Holdings, Inc. (KORE) closed at $9.25 on Jul 20, 2026 on Other US listings.
- KORE's all time high close is $55.00, set on Feb 12, 2021; its all time low close is $1.17 on Dec 13, 2024.
- KORE's 52 week range is $2.00 to $9.79.
- KORE returned +225.7% over the year to Jul 20, 2026 and -81.4% over five years.
- Since Dec 11, 2020 KORE returned -82%, -26.2% a year compounded.
- KORE's deepest drawdown was -97.9% from Feb 12, 2021 to Dec 13, 2024.
- DataCedar holds 1,405 daily sessions of KORE history from Dec 11, 2020 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
KORE price chart, 2020 to 2026
KORE returns
Price return from the last close on or before the window start to Jul 20, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.5% |
| 3 months | +1.4% |
| 6 months | +94.7% |
| Year to date | +121.8% |
| 1 year | +225.7% |
| 3 years | +46.8% |
| 5 years | -81.4% |
| 10 years | n/a |
| Since Dec 11, 2020 | -81.8% |
| Compound annual growth, 5.6 years | -26.2% |
KORE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $55.00 on Feb 12, 2021
- All time low close
- $1.17 on Dec 13, 2024
- 52 week high
- $9.79 on Jun 26, 2026
- 52 week low
- $2.00 on Sep 10, 2025
- Deepest drawdown
- -97.9% from Feb 12, 2021 to Dec 13, 2024, not yet recovered
- Best single session
- +78.6% on Feb 27, 2026
- Worst single session
- -30.0% on Aug 10, 2023
- Volatility, 1 year annualised
- 76.0%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2025, +31%
- Worst calendar year
- 2022, -81%
KORE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Dec 11, 2020; 2026 runs to Jul 20, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $4.22 | $9.79 | $4.16 | $9.25 | +119.2% | 11.2M | 136 |
| 2025 | $3.41 | $4.88 | $1.66 | $4.22 | +31.1% | 12M | 250 |
| 2024 | $4.72 | $6.45 | $1.10 | $3.22 | -34.3% | 17.3M | 252 |
| 2023 | $6.60 | $12.80 | $0.6000 | $4.90 | -22.2% | 7.2M | 250 |
| 2022 | $33.35 | $35.45 | $6.15 | $6.30 | -81.3% | 5.9M | 251 |
| 2021 | $52.05 | $56.20 | $29.50 | $33.70 | -34.0% | 13.9M | 252 |
| 2020 | $50.50 | $55.00 | $48.65 | $51.05 | n/a | 149.7K | 14 |
KORE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $9.25 | +0.2% |
| June 2026 | $9.23 | +0.5% |
| May 2026 | $9.18 | +0.4% |
| April 2026 | $9.14 | +1.3% |
| March 2026 | $9.02 | +0.8% |
| February 2026 | $8.95 | +80.4% |
| January 2026 | $4.96 | +17.5% |
| December 2025 | $4.22 | +2.7% |
| November 2025 | $4.11 | +15.1% |
| October 2025 | $3.57 | +47.6% |
| September 2025 | $2.42 | +0.8% |
| August 2025 | $2.40 | +13.7% |
About the KORE data
Daily bars. 1,405 sessions from Dec 11, 2020 to Jul 20, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Jul 17, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 11, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KORE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
KORE share price history
