Knorex Ltd. (KNRX)
NYSEAMERICAN: KNRX · Real-Time Price · USD
1.821
-0.069 (-3.67%)
Nov 21, 2025, 4:00 PM EST - Market closed
Knorex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 1.89 | 1.89 | 1.76 | 1.82 | 1.82 | -3.65% | 8,946 |
| Nov 20, 2025 | 1.85 | 1.89 | 1.80 | 1.89 | 1.89 | 7.88% | 5,102 |
| Nov 19, 2025 | 1.77 | 1.77 | 1.68 | 1.75 | 1.75 | 1.27% | 5,742 |
| Nov 18, 2025 | 1.71 | 1.76 | 1.71 | 1.73 | 1.73 | -1.14% | 8,126 |
| Nov 17, 2025 | 1.64 | 1.86 | 1.64 | 1.75 | 1.75 | 6.71% | 31,804 |
| Nov 14, 2025 | 1.73 | 1.84 | 1.60 | 1.64 | 1.64 | -5.20% | 46,118 |
| Nov 13, 2025 | 1.53 | 1.77 | 1.50 | 1.73 | 1.73 | 4.85% | 79,738 |
| Nov 12, 2025 | 1.60 | 1.74 | 1.45 | 1.65 | 1.65 | 3.12% | 62,087 |
| Nov 11, 2025 | 1.35 | 1.73 | 1.28 | 1.60 | 1.60 | 17.65% | 61,156 |
| Nov 10, 2025 | 1.54 | 1.54 | 1.25 | 1.36 | 1.36 | -4.63% | 103,728 |
| Nov 7, 2025 | 1.73 | 1.76 | 1.37 | 1.43 | 1.43 | -18.28% | 65,363 |
| Nov 6, 2025 | 1.75 | 1.78 | 1.70 | 1.75 | 1.75 | -3.06% | 18,454 |
| Nov 5, 2025 | 1.84 | 1.98 | 1.75 | 1.80 | 1.80 | -2.70% | 12,827 |
| Nov 4, 2025 | 1.96 | 2.03 | 1.85 | 1.85 | 1.85 | -5.61% | 34,819 |
| Nov 3, 2025 | 2.11 | 2.11 | 1.95 | 1.96 | 1.96 | -7.02% | 24,731 |
| Oct 31, 2025 | 2.04 | 2.13 | 1.90 | 2.11 | 2.11 | 2.83% | 19,754 |
| Oct 30, 2025 | 2.08 | 2.17 | 2.05 | 2.05 | 2.05 | -1.44% | 20,899 |
| Oct 29, 2025 | 2.14 | 2.20 | 2.05 | 2.08 | 2.08 | -0.72% | 40,435 |
| Oct 28, 2025 | 2.19 | 2.29 | 2.07 | 2.10 | 2.10 | -3.46% | 14,950 |
| Oct 27, 2025 | 2.07 | 2.25 | 2.03 | 2.17 | 2.17 | 4.83% | 53,307 |
| Oct 24, 2025 | 1.84 | 2.14 | 1.83 | 2.07 | 2.07 | 14.36% | 81,096 |
| Oct 23, 2025 | 1.85 | 1.89 | 1.79 | 1.81 | 1.81 | 0.50% | 31,666 |
| Oct 22, 2025 | 1.84 | 1.93 | 1.79 | 1.80 | 1.80 | -1.58% | 19,078 |
| Oct 21, 2025 | 1.79 | 1.89 | 1.79 | 1.83 | 1.83 | - | 12,355 |
| Oct 20, 2025 | 2.01 | 2.01 | 1.80 | 1.83 | 1.83 | -8.50% | 30,574 |
| Oct 17, 2025 | 1.86 | 2.10 | 1.75 | 2.00 | 2.00 | 8.99% | 131,528 |
| Oct 16, 2025 | 2.10 | 2.15 | 1.80 | 1.84 | 1.84 | -14.65% | 96,059 |
| Oct 15, 2025 | 2.03 | 2.66 | 2.03 | 2.15 | 2.15 | -1.83% | 341,548 |
| Oct 14, 2025 | 2.05 | 2.45 | 2.03 | 2.19 | 2.19 | -6.81% | 69,866 |
| Oct 13, 2025 | 2.38 | 2.60 | 2.26 | 2.35 | 2.35 | -0.42% | 71,531 |
| Oct 10, 2025 | 2.58 | 2.60 | 2.36 | 2.36 | 2.36 | -6.35% | 81,130 |
| Oct 9, 2025 | 2.81 | 3.00 | 2.42 | 2.52 | 2.52 | -10.35% | 117,985 |
| Oct 8, 2025 | 2.88 | 3.00 | 2.81 | 2.81 | 2.81 | -2.40% | 46,496 |
| Oct 7, 2025 | 2.95 | 3.05 | 2.86 | 2.88 | 2.88 | -5.26% | 29,003 |
| Oct 6, 2025 | 3.16 | 3.18 | 2.80 | 3.04 | 3.04 | 1.33% | 45,792 |
| Oct 3, 2025 | 3.27 | 3.27 | 2.85 | 3.00 | 3.00 | -3.23% | 32,132 |
| Oct 2, 2025 | 3.10 | 3.36 | 3.00 | 3.10 | 3.10 | -6.06% | 45,000 |
| Oct 1, 2025 | 2.86 | 3.52 | 2.86 | 3.30 | 3.30 | 9.63% | 127,471 |
| Sep 30, 2025 | 3.24 | 3.24 | 2.80 | 3.01 | 3.01 | -5.94% | 146,538 |