Knorex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	0.80	0.80	0.75	0.75	0.75	-7.35%	75,960
May 14, 2026	0.84	0.87	0.80	0.81	0.81	-3.17%	116,322
May 13, 2026	0.90	0.91	0.83	0.84	0.84	-10.11%	77,485
May 12, 2026	0.91	0.96	0.90	0.93	0.93	-5.58%	65,652
May 11, 2026	0.98	1.00	0.94	0.99	0.99	-1.07%	47,928
May 8, 2026	1.02	1.05	0.98	1.00	1.00	0.57%	90,521
May 7, 2026	0.99	1.05	0.98	0.99	0.99	-2.93%	117,856
May 6, 2026	1.01	1.07	0.94	1.02	1.02	-0.97%	110,928
May 5, 2026	1.05	1.09	1.01	1.03	1.03	-0.96%	98,958
May 4, 2026	0.99	1.09	0.97	1.04	1.04	1.96%	125,129
May 1, 2026	0.96	1.15	0.96	1.02	1.02	-4.67%	295,494
Apr 30, 2026	0.91	1.10	0.91	1.07	1.07	-6.14%	541,694
Apr 29, 2026	1.46	1.49	0.93	1.14	1.14	-14.29%	16,180,699
Apr 28, 2026	1.25	1.33	1.24	1.33	1.33	6.40%	20,582
Apr 27, 2026	1.13	1.37	1.13	1.25	1.25	5.93%	30,500
Apr 24, 2026	1.13	1.20	1.13	1.18	1.18	-1.91%	7,770
Apr 23, 2026	1.29	1.29	1.15	1.20	1.20	-6.74%	9,831
Apr 22, 2026	1.35	1.35	1.27	1.29	1.29	-5.15%	19,522
Apr 21, 2026	1.26	1.36	1.25	1.36	1.36	10.57%	21,899
Apr 20, 2026	1.20	1.39	1.20	1.23	1.23	-4.65%	16,681
Apr 17, 2026	1.31	1.46	1.29	1.29	1.29	-1.53%	13,726
Apr 16, 2026	1.52	1.52	1.21	1.31	1.31	-12.67%	43,354
Apr 15, 2026	1.63	1.64	1.50	1.50	1.50	-10.71%	29,300
Apr 14, 2026	1.69	1.74	1.59	1.68	1.68	-0.59%	30,815
Apr 13, 2026	1.73	1.81	1.58	1.69	1.69	-4.52%	54,671
Apr 10, 2026	1.77	1.84	1.69	1.77	1.77	-0.56%	54,265
Apr 9, 2026	1.67	1.80	1.59	1.78	1.78	4.71%	78,242
Apr 8, 2026	1.65	1.74	1.59	1.70	1.70	5.58%	49,424
Apr 7, 2026	1.65	1.73	1.56	1.61	1.61	-2.42%	71,404
Apr 6, 2026	1.49	1.65	1.46	1.65	1.65	6.45%	44,083
Apr 2, 2026	1.52	1.64	1.48	1.55	1.55	-3.13%	74,200
Apr 1, 2026	1.26	1.60	1.26	1.60	1.60	24.03%	151,340
Mar 31, 2026	1.24	1.35	1.16	1.29	1.29	4.03%	55,174
Mar 30, 2026	1.17	1.33	1.17	1.24	1.24	-6.06%	93,913
Mar 27, 2026	1.27	1.34	1.14	1.32	1.32	1.54%	55,339
Mar 26, 2026	1.13	1.42	1.13	1.30	1.30	-	70,914
Mar 25, 2026	1.33	1.39	1.24	1.30	1.30	-6.47%	85,946
Mar 24, 2026	1.40	1.40	1.31	1.39	1.39	-0.71%	43,850
Mar 23, 2026	1.25	1.44	1.21	1.40	1.40	11.55%	208,674
Mar 20, 2026	1.22	1.33	1.20	1.26	1.26	1.21%	136,843
Mar 19, 2026	1.14	1.24	1.09	1.24	1.24	11.71%	124,053