Knorex Ltd. (KNRX)
NYSEAMERICAN: KNRX · Real-Time Price · USD
0.8757
-0.0363 (-3.98%)
Feb 11, 2026, 10:43 AM EST - Market open
Knorex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 1.64 | 1.87 | 1.50 | 1.51 | 1.51 | -5.03% | 13,833 |
| Dec 16, 2025 | 1.70 | 1.74 | 1.55 | 1.59 | 1.59 | -4.22% | 24,676 |
| Dec 15, 2025 | 1.73 | 1.96 | 1.66 | 1.66 | 1.66 | -0.60% | 6,687 |
| Dec 12, 2025 | 1.60 | 1.77 | 1.60 | 1.67 | 1.67 | -7.22% | 12,419 |
| Dec 11, 2025 | 1.93 | 1.94 | 1.80 | 1.80 | 1.80 | -5.26% | 19,098 |
| Dec 10, 2025 | 1.98 | 1.98 | 1.90 | 1.90 | 1.90 | -2.31% | 6,651 |
| Dec 9, 2025 | 2.08 | 2.08 | 1.90 | 1.95 | 1.95 | -2.80% | 19,573 |
| Dec 8, 2025 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | 1.06% | 2,033 |
| Dec 5, 2025 | 1.90 | 1.98 | 1.90 | 1.98 | 1.98 | - | 2,842 |
| Dec 4, 2025 | 1.92 | 1.98 | 1.91 | 1.98 | 1.98 | 2.33% | 4,944 |
| Dec 3, 2025 | 1.90 | 1.94 | 1.90 | 1.94 | 1.94 | -1.28% | 6,472 |
| Dec 2, 2025 | 2.00 | 2.00 | 1.90 | 1.96 | 1.96 | 3.16% | 10,487 |
| Dec 1, 2025 | 2.03 | 2.03 | 1.90 | 1.90 | 1.90 | -1.55% | 4,152 |
| Nov 28, 2025 | 1.95 | 2.03 | 1.86 | 1.93 | 1.93 | -0.52% | 18,735 |