Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

KORE Group Holdings, Inc. Common Stock (NY:KORE)

4.500 +0.280 (+6.64%)

Official Closing Price Updated: 4:10 PM EST, Nov 5, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2025	4.100	4.440	3.810	4.220	3,911,463	+0.24(+6.03%)
Nov 03, 2025	3.790	4.000	3.562	3.980	65,130	+0.41(+11.45%)
Oct 31, 2025	3.470	3.650	3.350	3.571	31,819	+0.05(+1.45%)
Oct 30, 2025	3.610	3.610	3.400	3.520	23,471	-0.03(-0.85%)
Oct 29, 2025	3.807	3.810	3.175	3.550	42,514	-0.26(-6.82%)
Oct 28, 2025	3.710	3.830	3.570	3.810	38,235	+0.10(+2.70%)
Oct 27, 2025	3.580	3.720	3.490	3.710	62,075	+0.26(+7.54%)
Oct 24, 2025	3.090	3.530	2.989	3.450	92,404	+0.37(+12.01%)
Oct 23, 2025	3.020	3.080	3.020	3.080	4,322	+0.01(+0.33%)
Oct 22, 2025	3.080	3.170	2.990	3.070	42,971	+0.00(+0.00%)
Oct 21, 2025	3.070	3.087	2.960	3.070	11,874	+0.04(+1.32%)
Oct 20, 2025	2.930	3.030	2.900	3.030	10,389	+0.04(+1.34%)
Oct 17, 2025	2.990	2.990	2.875	2.990	3,546	+0.05(+1.70%)
Oct 16, 2025	3.000	3.170	2.900	2.940	24,041	-0.12(-4.06%)
Oct 15, 2025	3.060	3.100	3.050	3.064	7,823	+0.00(+0.15%)
Oct 14, 2025	3.100	3.105	3.050	3.060	25,275	-0.06(-1.92%)
Oct 13, 2025	3.140	3.230	3.023	3.120	23,761	-0.04(-1.27%)
Oct 10, 2025	3.230	3.240	3.040	3.160	32,718	+0.01(+0.32%)
Oct 09, 2025	3.280	3.280	3.070	3.150	15,462	-0.15(-4.55%)
Oct 08, 2025	2.920	3.340	2.920	3.300	37,502	+0.39(+13.40%)
Oct 07, 2025	2.820	2.950	2.820	2.910	21,405	+0.09(+3.19%)
Oct 06, 2025	2.590	2.980	2.590	2.820	79,061	+0.25(+9.72%)
Oct 03, 2025	2.550	2.585	2.460	2.570	11,487	+0.02(+0.79%)
Oct 02, 2025	2.760	2.760	2.500	2.550	41,115	+0.02(+0.79%)
Oct 01, 2025	2.530	2.640	2.390	2.530	37,032	+0.11(+4.55%)
Sep 30, 2025	2.480	2.500	2.400	2.420	22,298	-0.06(-2.42%)
Sep 29, 2025	2.530	2.530	2.435	2.480	27,710	-0.05(-1.98%)
Sep 26, 2025	2.530	2.560	2.370	2.530	10,095	+0.00(+0.00%)
Sep 25, 2025	2.640	2.750	2.500	2.530	31,718	-0.23(-8.33%)
Sep 24, 2025	2.470	2.800	2.400	2.760	34,066	+0.32(+13.11%)
Sep 23, 2025	2.330	2.440	2.240	2.440	23,608	+0.15(+6.55%)
Sep 22, 2025	2.260	2.300	2.170	2.290	19,722	+0.06(+2.69%)
Sep 19, 2025	2.120	2.290	2.120	2.230	36,112	+0.09(+4.21%)
Sep 18, 2025	2.120	2.240	2.120	2.140	13,694	+0.02(+0.94%)
Sep 17, 2025	2.160	2.200	2.120	2.120	11,925	-0.00(-0.07%)
Sep 16, 2025	2.200	2.200	2.120	2.121	4,860	-0.01(-0.40%)
Sep 15, 2025	2.110	2.160	2.100	2.130	6,534	-0.03(-1.19%)
Sep 12, 2025	2.140	2.187	2.110	2.156	7,368	+0.02(+0.73%)
Sep 11, 2025	2.160	2.200	2.100	2.140	16,628	-0.01(-0.47%)
Sep 10, 2025	2.270	2.340	2.000	2.150	28,114	-0.09(-3.81%)
Sep 09, 2025	2.340	2.340	2.200	2.235	8,865	-0.08(-3.66%)
Sep 08, 2025	2.260	2.320	2.260	2.320	3,803	+0.06(+2.73%)
Sep 05, 2025	2.260	2.260	2.258	2.258	1,517	-0.04(-1.81%)
Sep 04, 2025	2.270	2.340	2.230	2.300	4,152	-0.01(-0.43%)
Sep 03, 2025	2.410	2.470	2.200	2.310	24,710	-0.14(-5.71%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

KORE Group Holdings, Inc. Common Stock (NY:KORE)

Historical Prices