Knorex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 8, 2026	0.55	0.58	0.55	0.57	0.57	-4.52%	20,896
Jun 5, 2026	0.63	0.65	0.52	0.60	0.60	-1.76%	50,741
Jun 4, 2026	0.63	0.67	0.61	0.61	0.61	-4.75%	27,837
Jun 3, 2026	0.58	0.65	0.56	0.64	0.64	15.50%	214,921
Jun 2, 2026	0.51	0.64	0.50	0.55	0.55	13.97%	108,881
Jun 1, 2026	0.58	0.61	0.39	0.48	0.48	-20.66%	156,306
May 29, 2026	0.60	0.63	0.57	0.61	0.61	-2.37%	71,469
May 28, 2026	0.61	0.63	0.60	0.63	0.63	0.22%	31,109
May 27, 2026	0.74	0.74	0.60	0.62	0.62	-15.06%	147,098
May 26, 2026	0.75	0.77	0.72	0.74	0.74	-5.41%	61,842
May 22, 2026	0.78	0.81	0.77	0.78	0.78	-2.63%	100,437
May 21, 2026	0.75	0.81	0.74	0.80	0.80	2.05%	341,731
May 20, 2026	0.77	0.80	0.77	0.78	0.78	0.26%	154,970
May 19, 2026	0.76	0.80	0.75	0.78	0.78	3.31%	126,853
May 18, 2026	0.75	0.80	0.75	0.76	0.76	0.67%	264,912