Knorex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 23, 2026	0.39	0.41	0.37	0.40	0.40	-	31,415
Jul 22, 2026	0.37	0.41	0.37	0.40	0.40	7.01%	35,329
Jul 21, 2026	0.37	0.39	0.36	0.37	0.37	0.56%	20,344
Jul 20, 2026	0.36	0.41	0.36	0.37	0.37	1.06%	12,434
Jul 17, 2026	0.38	0.39	0.37	0.37	0.37	-3.08%	21,376
Jul 16, 2026	0.38	0.40	0.36	0.38	0.38	-5.12%	62,160
Jul 15, 2026	0.41	0.41	0.36	0.40	0.40	-4.76%	81,429
Jul 14, 2026	0.43	0.43	0.39	0.42	0.42	-3.05%	218,418
Jul 13, 2026	0.34	0.43	0.34	0.43	0.43	5.56%	11,937,202
Jul 10, 2026	0.42	0.43	0.41	0.41	0.41	1.13%	12,483
Jul 9, 2026	0.36	0.41	0.36	0.41	0.41	3.84%	2,864
Jul 8, 2026	0.44	0.44	0.39	0.39	0.39	-7.66%	33,609
Jul 7, 2026	0.41	0.49	0.41	0.42	0.42	-6.19%	24,305
Jul 6, 2026	0.43	0.46	0.43	0.45	0.45	5.62%	17,754
Jul 2, 2026	0.49	0.49	0.40	0.43	0.43	-6.44%	28,523