Knorex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	0.34	0.34	0.34	0.34	-	0.41%	18,670
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%	4,849
Aug 14, 2026	0.35	0.35	0.33	0.34	0.34	-10.08%	6,497
Aug 13, 2026	0.39	0.39	0.34	0.38	0.38	11.74%	36,191
Aug 12, 2026	0.35	0.36	0.34	0.34	0.34	-4.11%	7,548
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%	18,276
Aug 7, 2026	0.38	0.38	0.31	0.38	0.38	0.67%	82,052
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%	19,445
Aug 4, 2026	0.42	0.45	0.37	0.39	0.39	-7.54%	38,205
Aug 3, 2026	0.40	0.47	0.40	0.42	0.42	3.20%	9,984
Jul 31, 2026	0.43	0.43	0.40	0.41	0.41	-11.96%	24,373
Jul 30, 2026	0.43	0.49	0.43	0.47	0.47	-0.72%	30,625
Jul 29, 2026	0.43	0.49	0.43	0.47	0.47	-1.80%	18,079
Jul 28, 2026	0.40	0.48	0.40	0.48	0.48	7.59%	34,563
Jul 27, 2026	0.42	0.46	0.40	0.44	0.44	10.62%	42,960
Jul 24, 2026	0.38	0.45	0.38	0.40	0.40	0.32%	27,648
Jul 23, 2026	0.39	0.41	0.37	0.40	0.40	-	31,360
Jul 22, 2026	0.37	0.41	0.37	0.40	0.40	7.01%	35,211
Jul 21, 2026	0.37	0.39	0.36	0.37	0.37	0.56%	16,096
Jul 20, 2026	0.36	0.41	0.36	0.37	0.37	1.06%	9,733
Jul 17, 2026	0.38	0.39	0.37	0.37	0.37	-3.08%	21,357
Jul 16, 2026	0.38	0.40	0.36	0.38	0.38	-5.12%	61,972
Jul 15, 2026	0.41	0.41	0.36	0.40	0.40	-4.76%	81,231
Jul 14, 2026	0.43	0.43	0.39	0.42	0.42	-3.05%	190,075
Jul 13, 2026	0.34	0.43	0.34	0.43	0.43	5.56%	11,511,049
Jul 10, 2026	0.42	0.43	0.41	0.41	0.41	1.13%	12,482
Jul 9, 2026	0.36	0.41	0.36	0.41	0.41	3.84%	2,764
Jul 8, 2026	0.44	0.44	0.39	0.39	0.39	-7.66%	21,512
Jul 7, 2026	0.41	0.49	0.41	0.42	0.42	-6.19%	24,162
Jul 6, 2026	0.43	0.46	0.43	0.45	0.45	5.62%	16,744
Jul 2, 2026	0.49	0.49	0.40	0.43	0.43	-6.44%	28,421
Jul 1, 2026	0.44	0.49	0.44	0.46	0.46	-5.49%	13,524
Jun 30, 2026	0.47	0.50	0.44	0.48	0.48	1.89%	27,179
Jun 29, 2026	0.44	0.49	0.39	0.47	0.47	8.21%	35,334
Jun 26, 2026	0.45	0.49	0.41	0.44	0.44	1.77%	48,319
Jun 25, 2026	0.46	0.47	0.43	0.43	0.43	-3.80%	67,600
Jun 24, 2026	0.50	0.50	0.43	0.45	0.45	-4.67%	28,782
Jun 23, 2026	0.47	0.48	0.44	0.47	0.47	1.89%	7,368
Jun 22, 2026	0.46	0.47	0.46	0.46	0.46	-0.92%	15,431
Jun 18, 2026	0.45	0.49	0.45	0.47	0.47	0.74%	14,336
Jun 17, 2026	0.41	0.49	0.41	0.46	0.46	8.46%	49,045
Jun 16, 2026	0.43	0.45	0.43	0.43	0.43	-0.12%	32,745
Jun 15, 2026	0.45	0.51	0.39	0.43	0.43	-5.31%	139,045
Jun 12, 2026	0.50	0.51	0.45	0.45	0.45	-10.00%	332,464
Jun 11, 2026	0.55	0.57	0.47	0.50	0.50	-15.25%	105,189
Jun 10, 2026	0.56	0.60	0.56	0.59	0.59	1.37%	48,984
Jun 9, 2026	0.58	0.60	0.55	0.58	0.58	2.11%	31,216