Knorex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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