Knorex Ltd. (KNRX)
NYSEAMERICAN: KNRX · Real-Time Price · USD
1.400
+0.145 (11.55%)
Mar 23, 2026, 4:00 PM EDT - Market closed
Knorex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 1.25 | 1.44 | 1.21 | 1.40 | 1.40 | 11.55% | 204,456 |
| Mar 20, 2026 | 1.22 | 1.33 | 1.20 | 1.26 | 1.26 | 1.21% | 136,839 |
| 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 |
| Feb 2, 2026 | 1.34 | 1.34 | 1.16 | 1.23 | 1.23 | -0.81% | 29,895 |
| Jan 30, 2026 | 1.25 | 1.34 | 1.24 | 1.24 | 1.24 | 0.81% | 17,478 |
| Jan 29, 2026 | 1.30 | 1.37 | 1.19 | 1.23 | 1.23 | -8.89% | 43,786 |
| Jan 28, 2026 | 1.23 | 1.49 | 1.07 | 1.35 | 1.35 | 11.57% | 174,410 |
| Jan 27, 2026 | 1.43 | 1.43 | 1.21 | 1.21 | 1.21 | -18.79% | 55,747 |
| 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% | 165,264 |
| Jan 22, 2026 | 1.36 | 1.36 | 1.20 | 1.27 | 1.27 | -4.17% | 322,659 |
| Jan 21, 2026 | 1.44 | 1.53 | 1.20 | 1.32 | 1.32 | -10.20% | 88,375 |
| 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% | 56,117 |
| Jan 12, 2026 | 1.45 | 1.70 | 1.35 | 1.59 | 1.59 | 12.77% | 86,726 |
| Jan 9, 2026 | 1.41 | 1.44 | 1.40 | 1.41 | 1.41 | 2.17% | 4,174 |