Skip to main content
Knorex Ltd. (KNRX)
NYSEAMERICAN: KNRX · Real-Time Price · USD
1.330
+0.080 (6.40%)
At close: Apr 28, 2026, 4:00 PM EDT
1.330
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

Knorex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.251.331.241.331.336.40%20,582
Apr 27, 20261.131.371.131.251.255.93%30,500
Apr 24, 20261.131.201.131.181.18-1.91%7,770
Apr 23, 20261.291.291.151.201.20-6.74%9,630
Apr 22, 20261.351.351.271.291.29-5.15%19,507
Apr 21, 20261.261.361.251.361.3610.57%21,884
Apr 20, 20261.201.391.201.231.23-4.65%16,681
Apr 17, 20261.311.461.291.291.29-1.53%12,008
Apr 16, 20261.521.521.211.311.31-12.67%43,344
Apr 15, 20261.631.641.501.501.50-10.71%27,232
Apr 14, 20261.691.741.591.681.68-0.59%25,352
Apr 13, 20261.731.811.581.691.69-4.52%54,671
Apr 10, 20261.771.841.691.771.77-0.56%53,118
Apr 9, 20261.671.801.591.781.784.71%77,778
Apr 8, 20261.651.741.591.701.705.59%48,481
Apr 7, 20261.651.731.561.611.61-2.42%71,377
Apr 6, 20261.491.651.461.651.656.45%43,464
Apr 2, 20261.521.641.481.551.55-3.13%73,143
Apr 1, 20261.261.601.261.601.6024.03%145,303
Mar 31, 20261.241.351.161.291.294.03%55,102
Mar 30, 20261.171.331.171.241.24-6.06%91,883
Mar 27, 20261.271.341.141.321.321.54%55,275
Mar 26, 20261.131.421.131.301.30-70,914
Mar 25, 20261.331.391.241.301.30-6.47%85,132
Mar 24, 20261.401.401.311.391.39-0.71%43,606
Mar 23, 20261.251.441.211.401.4011.55%204,456
Mar 20, 20261.221.331.201.261.261.21%136,839
Mar 19, 20261.141.241.091.241.2411.71%124,053
Mar 18, 20261.081.141.041.111.110.91%43,890
Mar 17, 20261.061.100.971.101.101.85%144,763
Mar 16, 20261.081.171.021.081.08-2.26%121,839
Mar 13, 20261.191.241.101.111.11-9.43%84,337
Mar 12, 20261.361.381.171.221.22-12.86%106,988
Mar 11, 20261.401.451.321.401.402.94%184,499
Mar 10, 20261.271.441.221.361.3618.26%680,986
Mar 9, 20261.161.261.111.151.15-162,477
Mar 6, 20261.031.191.031.151.156.48%234,937
Mar 5, 20260.961.250.881.081.0818.46%603,661
Mar 4, 20260.850.940.800.910.913.10%128,283
Mar 3, 20260.860.910.820.880.88-6.52%107,812
Mar 2, 20261.001.060.940.950.95-14.00%214,239
Feb 27, 20261.181.211.061.101.10-8.33%153,264
Feb 26, 20261.451.451.201.201.20-6.25%235,641
Feb 25, 20261.341.451.281.281.28-3.03%303,540
Feb 24, 20261.371.421.011.321.32-2.22%495,306
Feb 23, 20261.621.841.191.351.35-17.18%1,697,232
Feb 20, 20261.641.681.211.631.63-31.80%3,425,336
Feb 19, 20261.253.451.102.392.39165.32%93,528,214
Feb 18, 20260.901.090.840.900.902.48%156,625
Feb 17, 20260.850.950.850.880.8816.41%34,006
Feb 13, 20260.850.890.760.760.76-12.71%20,665
Feb 12, 20260.950.980.810.870.87-1.70%16,285
Feb 11, 20261.041.050.870.880.88-3.51%24,753
Feb 10, 20260.900.980.900.910.913.66%8,781
Feb 9, 20260.931.060.870.880.88-4.65%8,744
Feb 6, 20260.981.000.860.920.92-0.23%8,934
Feb 5, 20261.031.180.780.920.92-14.37%36,238
Feb 4, 20261.151.291.061.081.084.85%53,607
Feb 3, 20261.251.291.031.031.03-16.26%17,026
Feb 2, 20261.341.341.161.231.23-0.81%29,895
Jan 30, 20261.251.341.241.241.240.81%17,478
Jan 29, 20261.301.371.191.231.23-8.89%43,786
Jan 28, 20261.231.491.071.351.3511.57%174,410
Jan 27, 20261.431.431.211.211.21-18.79%55,747
Jan 26, 20261.541.881.411.491.49-3.12%223,854
Jan 23, 20261.271.541.201.541.5421.58%165,264
Jan 22, 20261.361.361.201.271.27-4.17%322,659
Jan 21, 20261.441.531.201.321.32-10.20%88,375
Jan 20, 20261.551.571.471.471.47-5.16%11,250
Jan 16, 20261.551.551.461.551.55-0.64%16,573
Jan 15, 20261.571.651.471.561.56-4.29%17,166
Jan 14, 20261.621.751.601.631.63-5.78%29,072
Jan 13, 20261.651.851.601.731.738.81%56,117
Jan 12, 20261.451.701.351.591.5912.77%86,726
Jan 9, 20261.411.441.401.411.412.17%4,174
Jan 8, 20261.451.511.381.381.38-2.82%10,194
Jan 7, 20261.481.481.391.421.42-2.74%11,053
Jan 6, 20261.501.501.451.461.460.69%6,620
Jan 5, 20261.261.541.261.451.453.57%30,371
Jan 2, 20261.451.501.361.401.40-10.26%16,363
Dec 31, 20251.501.581.461.561.567.59%20,928
Dec 30, 20251.401.591.401.451.45-5.23%50,876
Dec 29, 20251.451.551.451.531.53-0.65%15,192
Dec 26, 20251.431.541.421.541.546.21%13,137
Dec 24, 20251.451.511.421.451.45-2.03%12,801
Dec 23, 20251.411.641.381.481.48-1.33%101,103
Dec 22, 20251.501.601.431.501.503.45%27,216
Dec 19, 20251.531.531.351.451.45-2.68%26,172
Dec 18, 20251.451.501.441.491.49-1.32%15,050
Dec 17, 20251.641.871.501.511.51-5.03%13,852
Dec 16, 20251.701.741.551.591.59-4.22%24,676
Dec 15, 20251.731.961.661.661.66-0.60%6,687
Dec 12, 20251.601.771.601.671.67-7.22%12,419
Dec 11, 20251.931.941.801.801.80-5.26%19,098
Dec 10, 20251.981.981.901.901.90-2.31%6,681
Dec 9, 20252.082.081.901.951.95-2.80%19,573
Dec 8, 20251.992.001.992.002.001.06%2,107
Dec 5, 20251.901.981.901.981.98-2,842
Dec 4, 20251.921.981.911.981.982.33%4,944
Dec 3, 20251.901.941.901.941.94-1.28%6,472