Knorex Ltd. Class A KNRX
AMEX · United States · Technology Services
$0.2791-0.04 (-11.71%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.28 | -11.68% | $0.31 | $0.31 | $0.25 | 1.68M |
| 2026-09-30 | $0.32 | -14.59% | $0.32 | $0.38 | $0.31 | 4.50M |
| 2026-09-29 | $0.37 | -69.92% | $0.69 | $0.69 | $0.28 | 23.21M |
| 2026-09-28 | $1.23 | +304.61% | $0.32 | $1.60 | $0.32 | 291.22M |
| 2026-09-25 | $0.30 | -2.88% | $0.31 | $0.31 | $0.30 | 13.70K |
| 2026-09-24 | $0.31 | -2.19% | $0.32 | $0.32 | $0.31 | 3.50K |
| 2026-09-23 | $0.32 | +5.96% | $0.30 | $0.32 | $0.30 | 17.70K |
| 2026-09-22 | $0.30 | -0.33% | $0.29 | $0.31 | $0.29 | 22.30K |
| 2026-09-21 | $0.30 | -4.11% | $0.31 | $0.35 | $0.28 | 34.00K |
| 2026-09-18 | $0.32 | -2.47% | $0.33 | $0.33 | $0.32 | 11.50K |
| 2026-09-17 | $0.32 | +2.86% | $0.34 | $0.34 | $0.31 | 15.50K |
| 2026-09-16 | $0.31 | -3.08% | $0.32 | $0.35 | $0.30 | 44.70K |
| 2026-09-15 | $0.32 | -4.41% | $0.34 | $0.35 | $0.31 | 39.40K |
| 2026-09-14 | $0.34 | -3.41% | $0.35 | $0.35 | $0.33 | 19.00K |
| 2026-09-11 | $0.35 | -2.22% | $0.35 | $0.37 | $0.35 | 27.70K |
| 2026-09-10 | $0.36 | -4.51% | $0.38 | $0.38 | $0.36 | 11.10K |
| 2026-09-09 | $0.38 | +4.72% | $0.37 | $0.38 | $0.36 | 13.90K |
| 2026-09-08 | $0.36 | -1.37% | $0.37 | $0.37 | $0.36 | 15.60K |
| 2026-09-04 | $0.37 | -1.35% | $0.38 | $0.38 | $0.37 | 26.60K |
| 2026-09-03 | $0.37 | 0.00% | $0.37 | $0.39 | $0.37 | 29.40K |
| 2026-09-02 | $0.37 | -6.09% | $0.38 | $0.39 | $0.37 | 23.70K |
| 2026-09-01 | $0.39 | +4.79% | $0.39 | $0.42 | $0.37 | 57.90K |
| 2026-08-31 | $0.38 | -8.29% | $0.41 | $0.49 | $0.37 | 177.10K |
| 2026-08-28 | $0.41 | -2.38% | $0.41 | $0.43 | $0.40 | 258.10K |
| 2026-08-27 | $0.42 | -3.45% | $0.42 | $0.45 | $0.40 | 253.50K |
| 2026-08-26 | $0.44 | -0.91% | $0.43 | $0.47 | $0.41 | 301.30K |
| 2026-08-25 | $0.44 | +2.33% | $0.40 | $0.47 | $0.40 | 646.80K |
| 2026-08-24 | $0.43 | -17.50% | $0.39 | $0.43 | $0.37 | 2.75M |
| 2026-08-21 | $0.52 | +57.58% | $0.37 | $0.58 | $0.36 | 144.32M |
| 2026-08-20 | $0.33 | -2.94% | $0.36 | $0.36 | $0.33 | 12.10K |
| 2026-08-19 | $0.34 | -0.87% | $0.36 | $0.36 | $0.33 | 24.20K |
| 2026-08-18 | $0.34 | +2.69% | $0.34 | $0.35 | $0.33 | 5.30K |
| 2026-08-17 | $0.33 | -0.89% | $0.33 | $0.33 | $0.33 | 5.30K |
| 2026-08-14 | $0.34 | -10.13% | $0.35 | $0.35 | $0.33 | 7.50K |
| 2026-08-13 | $0.38 | +11.61% | $0.39 | $0.39 | $0.34 | 36.20K |
| 2026-08-12 | $0.34 | -4.00% | $0.35 | $0.36 | $0.34 | 18.40K |
| 2026-08-11 | $0.35 | -3.85% | $0.36 | $0.36 | $0.35 | 4.50K |
| 2026-08-10 | $0.36 | -3.19% | $0.35 | $0.39 | $0.35 | 19.00K |
| 2026-08-07 | $0.38 | +0.80% | $0.38 | $0.38 | $0.31 | 82.10K |
| 2026-08-06 | $0.37 | -4.11% | $0.39 | $0.39 | $0.37 | 10.80K |
| 2026-08-05 | $0.39 | -0.51% | $0.38 | $0.39 | $0.36 | 19.40K |
| 2026-08-04 | $0.39 | -7.57% | $0.41 | $0.45 | $0.37 | 38.20K |
| 2026-08-03 | $0.42 | +3.17% | $0.40 | $0.47 | $0.40 | 10.00K |
| 2026-07-31 | $0.41 | -12.02% | $0.43 | $0.43 | $0.40 | 24.40K |
| 2026-07-30 | $0.47 | -0.64% | $0.43 | $0.49 | $0.43 | 30.60K |
| 2026-07-29 | $0.47 | -1.88% | $0.43 | $0.49 | $0.43 | 20.70K |
| 2026-07-28 | $0.48 | +7.66% | $0.40 | $0.48 | $0.40 | 35.30K |
| 2026-07-27 | $0.44 | +10.72% | $0.42 | $0.46 | $0.40 | 43.00K |
| 2026-07-24 | $0.40 | +0.25% | $0.38 | $0.45 | $0.38 | 28.50K |
| 2026-07-23 | $0.40 | 0.00% | $0.39 | $0.41 | $0.37 | 31.40K |
| 2026-07-22 | $0.40 | +6.95% | $0.37 | $0.41 | $0.37 | 35.20K |
| 2026-07-21 | $0.37 | +0.54% | $0.37 | $0.39 | $0.36 | 20.30K |
| 2026-07-20 | $0.37 | +1.09% | $0.36 | $0.41 | $0.36 | 12.40K |
| 2026-07-17 | $0.37 | -3.16% | $0.38 | $0.39 | $0.37 | 21.40K |
| 2026-07-16 | $0.38 | -5.00% | $0.38 | $0.40 | $0.36 | 62.00K |
| 2026-07-15 | $0.40 | -4.76% | $0.41 | $0.41 | $0.36 | 81.40K |
| 2026-07-14 | $0.42 | -3.00% | $0.43 | $0.43 | $0.39 | 218.40K |
| 2026-07-13 | $0.43 | +5.61% | $0.34 | $0.43 | $0.34 | 11.94M |
| 2026-07-10 | $0.41 | +0.99% | $0.42 | $0.43 | $0.41 | 12.50K |
| 2026-07-09 | $0.41 | +3.84% | $0.36 | $0.41 | $0.36 | 2.80K |
| 2026-07-08 | $0.39 | -7.57% | $0.44 | $0.44 | $0.39 | 33.60K |
| 2026-07-07 | $0.42 | -6.21% | $0.41 | $0.49 | $0.41 | 24.30K |
| 2026-07-06 | $0.45 | +5.62% | $0.43 | $0.46 | $0.43 | 17.80K |
| 2026-07-02 | $0.43 | -6.56% | $0.49 | $0.49 | $0.40 | 28.50K |
| 2026-07-01 | $0.46 | -5.38% | $0.44 | $0.49 | $0.44 | 13.50K |
| 2026-06-30 | $0.48 | +1.90% | $0.47 | $0.50 | $0.44 | 28.60K |
| 2026-06-29 | $0.47 | +8.22% | $0.44 | $0.49 | $0.39 | 36.80K |
| 2026-06-26 | $0.44 | +1.62% | $0.45 | $0.49 | $0.41 | 48.80K |
| 2026-06-25 | $0.43 | -3.79% | $0.46 | $0.47 | $0.43 | 67.60K |
| 2026-06-24 | $0.45 | -4.48% | $0.50 | $0.50 | $0.43 | 100.90K |
| 2026-06-23 | $0.47 | +1.74% | $0.47 | $0.48 | $0.44 | 7.50K |
| 2026-06-22 | $0.46 | -0.86% | $0.46 | $0.47 | $0.46 | 15.40K |
| 2026-06-18 | $0.47 | +0.65% | $0.45 | $0.49 | $0.45 | 14.30K |
| 2026-06-17 | $0.46 | +8.45% | $0.41 | $0.49 | $0.41 | 49.10K |
| 2026-06-16 | $0.43 | 0.00% | $0.43 | $0.45 | $0.43 | 33.90K |
| 2026-06-15 | $0.43 | -5.33% | $0.45 | $0.51 | $0.39 | 139.60K |
| 2026-06-12 | $0.45 | -10.00% | $0.50 | $0.51 | $0.45 | 333.00K |
| 2026-06-11 | $0.50 | -15.25% | $0.55 | $0.57 | $0.47 | 115.50K |
| 2026-06-10 | $0.59 | +1.37% | $0.56 | $0.60 | $0.56 | 49.00K |
| 2026-06-09 | $0.58 | +2.11% | $0.58 | $0.61 | $0.55 | 31.70K |
| 2026-06-08 | $0.57 | -4.52% | $0.55 | $0.58 | $0.55 | 21.60K |
| 2026-06-05 | $0.60 | -1.81% | $0.63 | $0.65 | $0.52 | 50.70K |
| 2026-06-04 | $0.61 | -4.70% | $0.63 | $0.67 | $0.61 | 28.30K |
| 2026-06-03 | $0.64 | +15.58% | $0.58 | $0.65 | $0.56 | 226.70K |
| 2026-06-02 | $0.55 | +13.81% | $0.51 | $0.64 | $0.50 | 109.70K |
| 2026-06-01 | $0.49 | -20.62% | $0.58 | $0.61 | $0.39 | 157.30K |
| 2026-05-29 | $0.61 | -2.40% | $0.60 | $0.63 | $0.57 | 72.30K |
| 2026-05-28 | $0.63 | +0.32% | $0.61 | $0.63 | $0.60 | 31.20K |
| 2026-05-27 | $0.62 | -15.10% | $0.74 | $0.74 | $0.60 | 150.50K |
| 2026-05-26 | $0.74 | -5.41% | $0.75 | $0.77 | $0.72 | 63.10K |