Knorex Ltd. (KNRX)
NYSEAMERICAN: KNRX · Real-Time Price · USD
0.438
+0.008 (1.77%)
At close: Jun 26, 2026, 4:00 PM EDT
0.412
-0.027 (-6.07%)
After-hours: Jun 26, 2026, 8:00 PM EDT
Knorex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.45 | 0.49 | 0.41 | 0.44 | 0.44 | 1.77% | 48,319 |
| Jun 25, 2026 | 0.46 | 0.47 | 0.43 | 0.43 | 0.43 | -3.80% | 67,600 |
| Jun 24, 2026 | 0.50 | 0.50 | 0.43 | 0.45 | 0.45 | -4.67% | 28,782 |
| Jun 23, 2026 | 0.47 | 0.48 | 0.44 | 0.47 | 0.47 | 1.89% | 7,368 |
| Jun 22, 2026 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -0.92% | 15,431 |
| Jun 18, 2026 | 0.45 | 0.49 | 0.45 | 0.47 | 0.47 | 0.74% | 14,336 |
| Jun 17, 2026 | 0.41 | 0.49 | 0.41 | 0.46 | 0.46 | 8.46% | 49,045 |
| Jun 16, 2026 | 0.43 | 0.45 | 0.43 | 0.43 | 0.43 | -0.12% | 32,745 |
| Jun 15, 2026 | 0.45 | 0.51 | 0.39 | 0.43 | 0.43 | -5.31% | 139,045 |
| Jun 12, 2026 | 0.50 | 0.51 | 0.45 | 0.45 | 0.45 | -10.00% | 332,464 |
| Jun 11, 2026 | 0.55 | 0.57 | 0.47 | 0.50 | 0.50 | -15.25% | 105,189 |
| Jun 10, 2026 | 0.56 | 0.60 | 0.56 | 0.59 | 0.59 | 1.37% | 48,984 |
| Jun 9, 2026 | 0.58 | 0.60 | 0.55 | 0.58 | 0.58 | 2.11% | 31,216 |
| Jun 8, 2026 | 0.55 | 0.58 | 0.55 | 0.57 | 0.57 | -4.52% | 20,896 |
| Jun 5, 2026 | 0.63 | 0.65 | 0.52 | 0.60 | 0.60 | -1.76% | 50,741 |
| Jun 4, 2026 | 0.63 | 0.67 | 0.61 | 0.61 | 0.61 | -4.75% | 27,837 |
| Jun 3, 2026 | 0.58 | 0.65 | 0.56 | 0.64 | 0.64 | 15.50% | 214,921 |
| Jun 2, 2026 | 0.51 | 0.64 | 0.50 | 0.55 | 0.55 | 13.97% | 108,881 |
| Jun 1, 2026 | 0.58 | 0.61 | 0.39 | 0.48 | 0.48 | -20.66% | 156,306 |
| May 29, 2026 | 0.60 | 0.63 | 0.57 | 0.61 | 0.61 | -2.37% | 71,469 |
| May 28, 2026 | 0.61 | 0.63 | 0.60 | 0.63 | 0.63 | 0.22% | 31,109 |
| May 27, 2026 | 0.74 | 0.74 | 0.60 | 0.62 | 0.62 | -15.06% | 147,098 |
| May 26, 2026 | 0.75 | 0.77 | 0.72 | 0.74 | 0.74 | -5.41% | 61,842 |
| May 22, 2026 | 0.78 | 0.81 | 0.77 | 0.78 | 0.78 | -2.63% | 100,437 |
| May 21, 2026 | 0.75 | 0.81 | 0.74 | 0.80 | 0.80 | 2.05% | 341,731 |
| May 20, 2026 | 0.77 | 0.80 | 0.77 | 0.78 | 0.78 | 0.26% | 154,970 |
| May 19, 2026 | 0.76 | 0.80 | 0.75 | 0.78 | 0.78 | 3.31% | 126,853 |
| May 18, 2026 | 0.75 | 0.80 | 0.75 | 0.76 | 0.76 | 0.67% | 264,912 |
| May 15, 2026 | 0.80 | 0.80 | 0.75 | 0.75 | 0.75 | -7.35% | 75,960 |
| May 14, 2026 | 0.84 | 0.87 | 0.80 | 0.81 | 0.81 | -3.17% | 116,322 |
| May 13, 2026 | 0.90 | 0.91 | 0.83 | 0.84 | 0.84 | -10.11% | 77,485 |
| May 12, 2026 | 0.91 | 0.96 | 0.90 | 0.93 | 0.93 | -5.58% | 65,652 |
| May 11, 2026 | 0.98 | 1.00 | 0.94 | 0.99 | 0.99 | -1.07% | 47,928 |
| May 8, 2026 | 1.02 | 1.05 | 0.98 | 1.00 | 1.00 | 0.57% | 90,521 |
| May 7, 2026 | 0.99 | 1.05 | 0.98 | 0.99 | 0.99 | -2.93% | 117,856 |
| May 6, 2026 | 1.01 | 1.07 | 0.94 | 1.02 | 1.02 | -0.97% | 110,928 |
| May 5, 2026 | 1.05 | 1.09 | 1.01 | 1.03 | 1.03 | -0.96% | 98,958 |
| May 4, 2026 | 0.99 | 1.09 | 0.97 | 1.04 | 1.04 | 1.96% | 125,129 |
| May 1, 2026 | 0.96 | 1.15 | 0.96 | 1.02 | 1.02 | -4.67% | 295,494 |
| Apr 30, 2026 | 0.91 | 1.10 | 0.91 | 1.07 | 1.07 | -6.14% | 541,694 |
| Apr 29, 2026 | 1.46 | 1.49 | 0.93 | 1.14 | 1.14 | -14.29% | 16,180,699 |
| Apr 28, 2026 | 1.25 | 1.33 | 1.24 | 1.33 | 1.33 | 6.40% | 20,582 |
| Apr 27, 2026 | 1.13 | 1.37 | 1.13 | 1.25 | 1.25 | 5.93% | 30,500 |
| Apr 24, 2026 | 1.13 | 1.20 | 1.13 | 1.18 | 1.18 | -1.91% | 7,770 |
| Apr 23, 2026 | 1.29 | 1.29 | 1.15 | 1.20 | 1.20 | -6.74% | 9,831 |
| Apr 22, 2026 | 1.35 | 1.35 | 1.27 | 1.29 | 1.29 | -5.15% | 19,522 |
| Apr 21, 2026 | 1.26 | 1.36 | 1.25 | 1.36 | 1.36 | 10.57% | 21,899 |
| Apr 20, 2026 | 1.20 | 1.39 | 1.20 | 1.23 | 1.23 | -4.65% | 16,681 |
| Apr 17, 2026 | 1.31 | 1.46 | 1.29 | 1.29 | 1.29 | -1.53% | 13,726 |
| Apr 16, 2026 | 1.52 | 1.52 | 1.21 | 1.31 | 1.31 | -12.67% | 43,354 |
| Apr 15, 2026 | 1.63 | 1.64 | 1.50 | 1.50 | 1.50 | -10.71% | 29,300 |
| Apr 14, 2026 | 1.69 | 1.74 | 1.59 | 1.68 | 1.68 | -0.59% | 30,815 |
| Apr 13, 2026 | 1.73 | 1.81 | 1.58 | 1.69 | 1.69 | -4.52% | 54,671 |
| Apr 10, 2026 | 1.77 | 1.84 | 1.69 | 1.77 | 1.77 | -0.56% | 54,265 |
| Apr 9, 2026 | 1.67 | 1.80 | 1.59 | 1.78 | 1.78 | 4.71% | 78,242 |
| Apr 8, 2026 | 1.65 | 1.74 | 1.59 | 1.70 | 1.70 | 5.58% | 49,424 |
| Apr 7, 2026 | 1.65 | 1.73 | 1.56 | 1.61 | 1.61 | -2.42% | 71,404 |
| Apr 6, 2026 | 1.49 | 1.65 | 1.46 | 1.65 | 1.65 | 6.45% | 44,083 |
| Apr 2, 2026 | 1.52 | 1.64 | 1.48 | 1.55 | 1.55 | -3.13% | 74,200 |
| Apr 1, 2026 | 1.26 | 1.60 | 1.26 | 1.60 | 1.60 | 24.03% | 151,340 |
| Mar 31, 2026 | 1.24 | 1.35 | 1.16 | 1.29 | 1.29 | 4.03% | 55,174 |
| Mar 30, 2026 | 1.17 | 1.33 | 1.17 | 1.24 | 1.24 | -6.06% | 93,913 |
| Mar 27, 2026 | 1.27 | 1.34 | 1.14 | 1.32 | 1.32 | 1.54% | 55,339 |
| Mar 26, 2026 | 1.13 | 1.42 | 1.13 | 1.30 | 1.30 | - | 70,914 |
| Mar 25, 2026 | 1.33 | 1.39 | 1.24 | 1.30 | 1.30 | -6.47% | 85,946 |
| Mar 24, 2026 | 1.40 | 1.40 | 1.31 | 1.39 | 1.39 | -0.71% | 43,850 |
| Mar 23, 2026 | 1.25 | 1.44 | 1.21 | 1.40 | 1.40 | 11.55% | 208,674 |
| Mar 20, 2026 | 1.22 | 1.33 | 1.20 | 1.26 | 1.26 | 1.21% | 136,843 |
| Mar 19, 2026 | 1.14 | 1.24 | 1.09 | 1.24 | 1.24 | 11.71% | 124,053 |
| Mar 18, 2026 | 1.08 | 1.14 | 1.04 | 1.11 | 1.11 | 0.91% | 43,890 |
| Mar 17, 2026 | 1.06 | 1.10 | 0.97 | 1.10 | 1.10 | 1.85% | 144,763 |
| Mar 16, 2026 | 1.08 | 1.17 | 1.02 | 1.08 | 1.08 | -2.26% | 121,839 |
| Mar 13, 2026 | 1.19 | 1.24 | 1.10 | 1.11 | 1.11 | -9.43% | 84,337 |
| Mar 12, 2026 | 1.36 | 1.38 | 1.17 | 1.22 | 1.22 | -12.86% | 106,988 |
| Mar 11, 2026 | 1.40 | 1.45 | 1.32 | 1.40 | 1.40 | 2.94% | 184,499 |
| Mar 10, 2026 | 1.27 | 1.44 | 1.22 | 1.36 | 1.36 | 18.26% | 680,986 |
| Mar 9, 2026 | 1.16 | 1.26 | 1.11 | 1.15 | 1.15 | - | 162,477 |
| Mar 6, 2026 | 1.03 | 1.19 | 1.03 | 1.15 | 1.15 | 6.48% | 234,937 |
| Mar 5, 2026 | 0.96 | 1.25 | 0.88 | 1.08 | 1.08 | 18.46% | 603,661 |
| Mar 4, 2026 | 0.85 | 0.94 | 0.80 | 0.91 | 0.91 | 3.10% | 128,283 |
| Mar 3, 2026 | 0.86 | 0.91 | 0.82 | 0.88 | 0.88 | -6.52% | 107,812 |
| Mar 2, 2026 | 1.00 | 1.06 | 0.94 | 0.95 | 0.95 | -14.00% | 214,239 |
| Feb 27, 2026 | 1.18 | 1.21 | 1.06 | 1.10 | 1.10 | -8.33% | 153,264 |
| Feb 26, 2026 | 1.45 | 1.45 | 1.20 | 1.20 | 1.20 | -6.25% | 235,641 |
| Feb 25, 2026 | 1.34 | 1.45 | 1.28 | 1.28 | 1.28 | -3.03% | 303,540 |
| Feb 24, 2026 | 1.37 | 1.42 | 1.01 | 1.32 | 1.32 | -2.22% | 495,306 |
| Feb 23, 2026 | 1.62 | 1.84 | 1.19 | 1.35 | 1.35 | -17.18% | 1,697,232 |
| Feb 20, 2026 | 1.64 | 1.68 | 1.21 | 1.63 | 1.63 | -31.80% | 3,425,336 |
| Feb 19, 2026 | 1.25 | 3.45 | 1.10 | 2.39 | 2.39 | 165.32% | 93,528,214 |
| Feb 18, 2026 | 0.90 | 1.09 | 0.84 | 0.90 | 0.90 | 2.48% | 156,625 |
| Feb 17, 2026 | 0.85 | 0.95 | 0.85 | 0.88 | 0.88 | 16.41% | 34,006 |
| Feb 13, 2026 | 0.85 | 0.89 | 0.76 | 0.76 | 0.76 | -12.71% | 20,665 |
| Feb 12, 2026 | 0.95 | 0.98 | 0.81 | 0.87 | 0.87 | -1.70% | 16,285 |
| Feb 11, 2026 | 1.04 | 1.05 | 0.87 | 0.88 | 0.88 | -3.51% | 24,753 |
| Feb 10, 2026 | 0.90 | 0.98 | 0.90 | 0.91 | 0.91 | 3.66% | 8,781 |
| Feb 9, 2026 | 0.93 | 1.06 | 0.87 | 0.88 | 0.88 | -4.65% | 8,744 |
| Feb 6, 2026 | 0.98 | 1.00 | 0.86 | 0.92 | 0.92 | -0.23% | 8,934 |
| Feb 5, 2026 | 1.03 | 1.18 | 0.78 | 0.92 | 0.92 | -14.37% | 36,238 |
| Feb 4, 2026 | 1.15 | 1.29 | 1.06 | 1.08 | 1.08 | 4.85% | 53,607 |
| Feb 3, 2026 | 1.25 | 1.29 | 1.03 | 1.03 | 1.03 | -16.26% | 17,026 |