Knorex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	0.29	0.29	0.23	0.24	0.24	-15.58%	1,428,502
Oct 1, 2026	0.31	0.31	0.25	0.28	0.28	-10.44%	1,681,731
Sep 30, 2026	0.32	0.38	0.31	0.32	0.32	-14.57%	4,176,348
Sep 29, 2026	0.69	0.69	0.28	0.37	0.37	-69.92%	22,177,540
Sep 28, 2026	0.32	1.60	0.32	1.23	1.23	304.61%	275,434,614
Sep 25, 2026	0.31	0.31	0.30	0.30	0.30	-2.84%	10,278
Sep 24, 2026	0.32	0.32	0.31	0.31	0.31	-2.16%	3,515
Sep 23, 2026	0.30	0.32	0.30	0.32	0.32	5.89%	17,378
Sep 22, 2026	0.29	0.31	0.29	0.30	0.30	-0.35%	22,189
Sep 21, 2026	0.31	0.35	0.28	0.30	0.30	-4.22%	34,005
Sep 18, 2026	0.33	0.33	0.32	0.32	0.32	-2.38%	11,396
Sep 17, 2026	0.33	0.33	0.31	0.32	0.32	2.89%	15,360
Sep 16, 2026	0.32	0.35	0.30	0.32	0.32	-3.08%	44,637
Sep 15, 2026	0.34	0.35	0.31	0.33	0.33	-4.41%	39,416
Sep 14, 2026	0.35	0.35	0.33	0.34	0.34	-3.41%	19,036
Sep 11, 2026	0.35	0.37	0.35	0.35	0.35	-2.22%	27,149
Sep 10, 2026	0.38	0.38	0.36	0.36	0.36	-4.59%	11,146
Sep 9, 2026	0.37	0.38	0.36	0.38	0.38	4.95%	12,932
Sep 8, 2026	0.37	0.37	0.36	0.36	0.36	-1.53%	15,341
Sep 4, 2026	0.38	0.38	0.37	0.37	0.37	-1.38%	25,203
Sep 3, 2026	0.37	0.39	0.37	0.37	0.37	0.05%	29,452
Sep 2, 2026	0.38	0.39	0.37	0.37	0.37	-6.09%	24,703
Sep 1, 2026	0.39	0.42	0.37	0.39	0.39	4.68%	57,945
Aug 31, 2026	0.41	0.49	0.37	0.38	0.38	-8.17%	177,711
Aug 28, 2026	0.41	0.42	0.40	0.41	0.41	-2.38%	259,335
Aug 27, 2026	0.42	0.45	0.40	0.42	0.42	-3.43%	253,646
Aug 26, 2026	0.43	0.47	0.41	0.43	0.43	-0.96%	310,130
Aug 25, 2026	0.40	0.47	0.40	0.44	0.44	2.33%	648,737
Aug 24, 2026	0.39	0.43	0.37	0.43	0.43	-17.50%	2,747,888
Aug 21, 2026	0.37	0.59	0.36	0.52	0.52	57.58%	144,317,477
Aug 20, 2026	0.36	0.36	0.33	0.33	0.33	-2.94%	12,371
Aug 19, 2026	0.36	0.36	0.33	0.34	0.34	-0.93%	24,234
Aug 18, 2026	0.34	0.35	0.33	0.34	0.34	2.70%	5,316
Aug 17, 2026	0.33	0.33	0.33	0.33	0.33	-0.89%	5,340
Aug 14, 2026	0.35	0.35	0.33	0.34	0.34	-10.08%	7,497
Aug 13, 2026	0.39	0.39	0.34	0.38	0.38	11.74%	36,287
Aug 12, 2026	0.35	0.36	0.34	0.34	0.34	-4.11%	18,739
Aug 11, 2026	0.36	0.36	0.35	0.35	0.35	-3.85%	4,453
Aug 10, 2026	0.35	0.39	0.35	0.36	0.36	-3.06%	19,047
Aug 7, 2026	0.38	0.38	0.31	0.38	0.38	0.67%	82,057
Aug 6, 2026	0.39	0.39	0.37	0.37	0.37	-4.01%	10,833
Aug 5, 2026	0.38	0.39	0.36	0.39	0.39	-0.64%	19,448
Aug 4, 2026	0.42	0.45	0.37	0.39	0.39	-7.54%	38,421
Aug 3, 2026	0.40	0.47	0.40	0.42	0.42	3.20%	9,985
Jul 31, 2026	0.43	0.43	0.40	0.41	0.41	-11.96%	24,439
Jul 30, 2026	0.43	0.49	0.43	0.47	0.47	-0.72%	30,639
Jul 29, 2026	0.43	0.49	0.43	0.47	0.47	-1.80%	20,743
Jul 28, 2026	0.40	0.48	0.40	0.48	0.48	7.59%	35,323
Jul 27, 2026	0.42	0.46	0.40	0.44	0.44	10.62%	42,990
Jul 24, 2026	0.38	0.45	0.38	0.40	0.40	0.32%	28,532