KORE Group Holdings, Inc.
KORENYSECommunication Services● Active
$9.19
+$0.01(+0.11%)
Market Cap$161632351
P/E Ratio—
52W High$9.22
52W Low$2
KORE Group Holdings, Inc.（KORE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
kore · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$55.75
Sep 16, 2021
-83.5% from here
5-Year Low5Y
$0.6000
May 23, 2023
+1.4K% from low
IPO Priceadj.
$50.80
Dec 11, 2020
-81.9% since IPO
1 Year Ago
$2.62
Jun 9, 2025
+250.8% in 1Y
5 Years Ago
$49.60
Jun 8, 2021
-81.5% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · KORE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $9.18 | $9.19 | $9.18 | $9.19 | $9.19 | 16K | +0.11% |
| Jun 4, 2026 | $9.17 | $9.19 | $9.17 | $9.18 | $9.18 | 19K | +0.11% |
| Jun 3, 2026 | $9.19 | $9.19 | $9.17 | $9.19 | $9.19 | 24K | +0.00% |
| Jun 2, 2026 | $9.18 | $9.19 | $9.18 | $9.19 | $9.19 | 13K | +0.11% |
| Jun 1, 2026 | $9.19 | $9.19 | $9.17 | $9.17 | $9.17 | 25K | -0.22% |
| May 29, 2026 | $9.19 | $9.19 | $9.17 | $9.18 | $9.18 | 45K | -0.11% |
| May 28, 2026 | $9.18 | $9.19 | $9.18 | $9.19 | $9.19 | 66K | +0.11% |
| May 27, 2026 | $9.18 | $9.19 | $9.18 | $9.19 | $9.19 | 11K | +0.11% |
| May 26, 2026 | $9.18 | $9.19 | $9.18 | $9.18 | $9.18 | 48K | +0.00% |
| May 22, 2026 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 6K | +0.00% |
| May 21, 2026 | $9.17 | $9.18 | $9.17 | $9.17 | $9.17 | 17K | +0.00% |
| May 20, 2026 | $9.17 | $9.19 | $9.17 | $9.17 | $9.17 | 17K | +0.00% |
| May 19, 2026 | $9.17 | $9.19 | $9.17 | $9.17 | $9.17 | 15K | +0.00% |
| May 18, 2026 | $9.17 | $9.19 | $9.17 | $9.18 | $9.18 | 7K | +0.11% |
| May 15, 2026 | $9.20 | $9.20 | $9.17 | $9.19 | $9.19 | 11K | -0.11% |
| May 14, 2026 | $9.16 | $9.18 | $9.16 | $9.18 | $9.18 | 10K | +0.22% |
| May 13, 2026 | $9.15 | $9.17 | $9.15 | $9.16 | $9.16 | 16K | +0.11% |
| May 12, 2026 | $9.15 | $9.18 | $9.15 | $9.15 | $9.15 | 8K | +0.00% |
| May 11, 2026 | $9.15 | $9.18 | $9.15 | $9.16 | $9.16 | 8K | +0.11% |
| May 8, 2026 | $9.15 | $9.22 | $9.15 | $9.15 | $9.15 | 3K | +0.00% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · KORE
Jan 1 → Dec 31 · 6 years2026+117.8%$4.22 → $9.19
+117.8%
2025+23.8%$3.41 → $4.22
+23.8%
2024-31.8%$4.72 → $3.22
-31.8%
2023-25.8%$6.60 → $4.90
-25.8%
2022-81.1%$33.35 → $6.30
-81.1%
2021-32.1%$49.65 → $33.70
-32.1%
Best Year2026 · +117.8%
Worst Year2022 · -81.1%
Positive Years2 / 6
Avg Annual Return-4.9%
6Y Total Return-81.5%
6Y CAGR~-24.5% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$368.53+0.00%
Mkt Cap $4.46T
Alphabet Inc.
GOOG
$365.76+0.00%
Mkt Cap $4.42T
Meta Platforms, Inc.
META
$593.00+0.00%
Mkt Cap $1.51T
Netflix, Inc.
NFLX
$82.18+0.00%
Mkt Cap $346.0B
T-Mobile US, Inc.
TMUS
$178.10+0.00%
Mkt Cap $192.7B
Verizon Communications Inc.
VZ
$45.37+0.00%
Mkt Cap $189.4B
The Walt Disney Company
DIS
$99.71+0.00%
Mkt Cap $173.1B
AT&T Inc.
T
$22.75+0.00%
Mkt Cap $158.1B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.69+0.00%
Mkt Cap $127.0B
Spotify Technology S.A.
SPOT
$496.95+0.00%
Mkt Cap $102.2BWhat If You Invested in KORE?
If you invested $1,000 in KORE at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$181
Total Return-81.9%
CAGR~-24.8% / yr
Profit$-819
Based on Dec 11, 2020 · $50.80Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
KORE Group Holdings, Inc.（KORE）所属板块为 Communication Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $9.19。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
KORE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
KORE 历史股价FMP 日线复权 OHLCV