Knorex Ltd. (KNRX)
NYSEAMERICAN: KNRX · Real-Time Price · USD
0.8412
-0.1048 (-11.08%)
Mar 3, 2026, 2:40 PM EST - Market open
Knorex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 0.86 | 0.91 | 0.82 | 0.87 | - | -8.52% | 62,351 |
| Mar 2, 2026 | 1.00 | 1.06 | 0.94 | 0.95 | 0.95 | -14.00% | 184,395 |
| Feb 27, 2026 | 1.18 | 1.21 | 1.06 | 1.10 | 1.10 | -8.33% | 138,461 |
| Feb 26, 2026 | 1.45 | 1.45 | 1.20 | 1.20 | 1.20 | -6.25% | 234,236 |
| Feb 25, 2026 | 1.34 | 1.45 | 1.28 | 1.28 | 1.28 | -3.03% | 292,929 |
| Feb 24, 2026 | 1.37 | 1.42 | 1.01 | 1.32 | 1.32 | -2.22% | 485,416 |
| Feb 23, 2026 | 1.62 | 1.84 | 1.19 | 1.35 | 1.35 | -17.18% | 1,661,049 |
| Feb 20, 2026 | 1.64 | 1.68 | 1.21 | 1.63 | 1.63 | -31.80% | 3,320,739 |
| Feb 19, 2026 | 1.25 | 3.45 | 1.10 | 2.39 | 2.39 | 165.32% | 91,785,661 |
| 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% | 32,662 |
| 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% | 35,546 |
| Feb 4, 2026 | 1.15 | 1.29 | 1.06 | 1.08 | 1.08 | 4.85% | 53,107 |
| Feb 3, 2026 | 1.25 | 1.29 | 1.03 | 1.03 | 1.03 | -16.26% | 16,754 |
| Feb 2, 2026 | 1.34 | 1.34 | 1.16 | 1.23 | 1.23 | -0.81% | 28,695 |
| Jan 30, 2026 | 1.25 | 1.34 | 1.24 | 1.24 | 1.24 | 0.81% | 14,625 |
| Jan 29, 2026 | 1.30 | 1.37 | 1.19 | 1.23 | 1.23 | -8.89% | 42,785 |
| Jan 28, 2026 | 1.23 | 1.49 | 1.07 | 1.35 | 1.35 | 11.57% | 174,304 |
| Jan 27, 2026 | 1.43 | 1.43 | 1.21 | 1.21 | 1.21 | -18.79% | 54,578 |
| Jan 26, 2026 | 1.54 | 1.88 | 1.41 | 1.49 | 1.49 | -3.12% | 223,854 |
| Jan 23, 2026 | 1.27 | 1.54 | 1.20 | 1.54 | 1.54 | 21.58% | 147,437 |
| Jan 22, 2026 | 1.36 | 1.36 | 1.20 | 1.27 | 1.27 | -4.17% | 34,340 |
| Jan 21, 2026 | 1.44 | 1.53 | 1.20 | 1.32 | 1.32 | -10.20% | 88,275 |
| Jan 20, 2026 | 1.55 | 1.57 | 1.47 | 1.47 | 1.47 | -5.16% | 11,250 |
| Jan 16, 2026 | 1.55 | 1.55 | 1.46 | 1.55 | 1.55 | -0.64% | 16,573 |
| Jan 15, 2026 | 1.57 | 1.65 | 1.47 | 1.56 | 1.56 | -4.29% | 17,166 |
| Jan 14, 2026 | 1.62 | 1.75 | 1.60 | 1.63 | 1.63 | -5.78% | 29,072 |
| Jan 13, 2026 | 1.65 | 1.85 | 1.60 | 1.73 | 1.73 | 8.81% | 55,832 |
| Jan 12, 2026 | 1.45 | 1.70 | 1.35 | 1.59 | 1.59 | 12.77% | 86,072 |
| Jan 9, 2026 | 1.41 | 1.44 | 1.40 | 1.41 | 1.41 | 2.17% | 4,174 |
| Jan 8, 2026 | 1.45 | 1.51 | 1.38 | 1.38 | 1.38 | -2.82% | 10,194 |
| Jan 7, 2026 | 1.48 | 1.48 | 1.39 | 1.42 | 1.42 | -2.74% | 11,053 |
| Jan 6, 2026 | 1.50 | 1.50 | 1.45 | 1.46 | 1.46 | 0.69% | 6,620 |
| Jan 5, 2026 | 1.26 | 1.54 | 1.26 | 1.45 | 1.45 | 3.57% | 30,371 |
| Jan 2, 2026 | 1.45 | 1.50 | 1.36 | 1.40 | 1.40 | -10.26% | 16,363 |
| Dec 31, 2025 | 1.50 | 1.58 | 1.46 | 1.56 | 1.56 | 7.59% | 20,928 |
| Dec 30, 2025 | 1.40 | 1.59 | 1.40 | 1.45 | 1.45 | -5.23% | 50,876 |
| Dec 29, 2025 | 1.45 | 1.55 | 1.45 | 1.53 | 1.53 | -0.65% | 15,192 |
| Dec 26, 2025 | 1.43 | 1.54 | 1.42 | 1.54 | 1.54 | 6.21% | 13,135 |
| Dec 24, 2025 | 1.45 | 1.51 | 1.42 | 1.45 | 1.45 | -2.03% | 12,801 |
| Dec 23, 2025 | 1.41 | 1.64 | 1.38 | 1.48 | 1.48 | -1.33% | 101,103 |
| Dec 22, 2025 | 1.50 | 1.60 | 1.43 | 1.50 | 1.50 | 3.45% | 27,216 |
| Dec 19, 2025 | 1.53 | 1.53 | 1.35 | 1.45 | 1.45 | -2.68% | 26,172 |
| Dec 18, 2025 | 1.45 | 1.50 | 1.44 | 1.49 | 1.49 | -1.32% | 15,050 |