Knorex Ltd. (KNRX)
NYSEAMERICAN: KNRX · Real-Time Price · USD
1.320
-0.150 (-10.20%)
Jan 21, 2026, 4:00 PM EST - Market closed
Knorex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 2.05 | 2.15 | 1.92 | 1.94 | 1.94 | -3.48% | 48,113 |
| Nov 25, 2025 | 1.81 | 2.04 | 1.81 | 2.01 | 2.01 | 6.91% | 6,612 |
| Nov 24, 2025 | 1.88 | 2.05 | 1.70 | 1.88 | 1.88 | 3.24% | 9,743 |
| 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 |