NYSEAMERICAN : KNRX

Knorex Ltd. — Price history

Technology · Software - Application · Singapore

Last price 0.1432 USD (Oct 30, 2026, 10:15 AM EDT) · Market cap 4.36M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Knorex Ltd. (KNRX) closed at 0.146 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	0.1424	0.147	0.1424	0.146	52,915	-1.34%
2026-10-29	0.143	0.148	0.14	0.148	76,364	+2.77%
2026-10-28	0.17	0.175	0.1372	0.144	602,903	-15.79%
2026-10-27	0.1696	0.1756	0.1671	0.171	82,032	+0.47%
2026-10-26	0.1708	0.1748	0.1631	0.1702	138,738	-3.30%
2026-10-23	0.1678	0.1789	0.1673	0.176	144,793	+0.57%
2026-10-22	0.174	0.1757	0.1672	0.175	94,082	-2.23%
2026-10-21	0.1722	0.1838	0.1718	0.179	168,084	-1.54%
2026-10-20	0.1881	0.1881	0.1738	0.1818	115,077	-3.81%
2026-10-19	0.172	0.193	0.1679	0.189	490,732	+8.62%
2026-10-16	0.1689	0.1838	0.1559	0.174	230,542	+4.82%
2026-10-15	0.1552	0.1689	0.1524	0.166	263,805	+3.75%
2026-10-14	0.1703	0.177	0.1519	0.16	362,572	-9.66%
2026-10-13	0.177	0.1861	0.17	0.1771	243,430	-4.27%
2026-10-12	0.1869	0.1876	0.18	0.185	131,138	-1.65%
2026-10-09	0.2	0.201	0.175	0.1881	460,259	-7.34%
2026-10-08	0.2067	0.2099	0.2	0.203	384,455	-3.33%
2026-10-07	0.23	0.23	0.2	0.21	984,898	-10.01%
2026-10-06	0.2345	0.2432	0.2275	0.2334	459,749	-2.36%
2026-10-05	0.235	0.26	0.2118	0.239	1,866,654	+0.00%
2026-10-02	0.2938	0.2938	0.2301	0.239	1,428,502	-15.58%
2026-10-01	0.31	0.3101	0.2505	0.2831	1,681,731	-10.44%
2026-09-30	0.3233	0.38	0.31	0.3161	4,176,348	-14.57%
2026-09-29	0.6943	0.6943	0.28	0.37	22,177,540	-69.92%
2026-09-28	0.319	1.6	0.319	1.23	275,434,614	+304.61%
2026-09-25	0.3129	0.3129	0.302	0.304	10,278	-2.84%
2026-09-24	0.3175	0.3175	0.31	0.3129	3,515	-2.16%
2026-09-23	0.2957	0.3198	0.2957	0.3198	17,378	+5.89%
2026-09-22	0.2938	0.3142	0.2938	0.302	22,189	-0.35%
2026-09-21	0.307	0.3464	0.2849	0.3031	34,005	-4.22%
2026-09-18	0.33	0.3301	0.3164	0.3164	11,396	-2.38%
2026-09-17	0.3349	0.3349	0.314	0.3241	15,360	+2.89%
2026-09-16	0.324	0.3503	0.3022	0.315	44,637	-3.08%
2026-09-15	0.3396	0.3498	0.3084	0.325	39,416	-4.41%
2026-09-14	0.3491	0.35	0.3318	0.34	19,036	-3.41%
2026-09-11	0.3501	0.369	0.35	0.352	27,149	-2.22%
2026-09-10	0.3776	0.3776	0.36	0.36	11,146	-4.59%
2026-09-09	0.3682	0.3774	0.36	0.3773	12,932	+4.95%
2026-09-08	0.3727	0.3727	0.3595	0.3595	15,341	-1.53%
2026-09-04	0.38	0.382	0.3651	0.3651	25,203	-1.38%
2026-09-03	0.3691	0.3893	0.3687	0.3702	29,452	+0.05%
2026-09-02	0.3806	0.3905	0.37	0.37	24,703	-6.09%
2026-09-01	0.391	0.419	0.3711	0.394	57,945	+4.68%
2026-08-31	0.4124	0.486	0.3651	0.3764	177,711	-8.17%
2026-08-28	0.4132	0.4247	0.404	0.4099	259,334	-2.38%
2026-08-27	0.4216	0.45	0.4	0.4199	253,645	-3.43%
2026-08-26	0.4258	0.4682	0.4123	0.4348	310,130	-0.96%
2026-08-25	0.3985	0.468	0.3982	0.439	648,737	+2.33%
2026-08-24	0.39	0.43	0.3705	0.429	2,747,888	-17.50%
2026-08-21	0.365	0.585	0.36	0.52	144,317,477	+57.58%
2026-08-20	0.36	0.36	0.3294	0.33	12,371	-2.94%
2026-08-19	0.36	0.36	0.3302	0.34	24,234	-0.93%
2026-08-18	0.34	0.3459	0.33	0.3432	5,316	+2.70%
2026-08-17	0.3333	0.3342	0.3317	0.3342	5,340	-0.89%
2026-08-14	0.3526	0.3526	0.3343	0.3372	7,497	-10.08%
2026-08-13	0.39	0.39	0.3366	0.375	36,287	+11.74%
2026-08-12	0.35	0.3577	0.3354	0.3356	18,739	-4.11%
2026-08-11	0.36	0.36	0.35	0.35	4,453	-3.85%
2026-08-10	0.354	0.3908	0.35	0.364	19,047	-3.06%
2026-08-07	0.38	0.38	0.31	0.3755	82,057	+0.67%
2026-08-06	0.3899	0.39	0.3675	0.373	10,833	-4.01%
2026-08-05	0.3812	0.3899	0.361	0.3886	19,448	-0.64%
2026-08-04	0.415	0.4499	0.3688	0.3911	38,421	-7.54%
2026-08-03	0.4001	0.467	0.4001	0.423	9,985	+3.20%
2026-07-31	0.4253	0.4253	0.4	0.4099	24,439	-11.96%
2026-07-30	0.4303	0.4855	0.425	0.4656	30,639	-0.72%
2026-07-29	0.432	0.4877	0.43	0.469	20,743	-1.80%
2026-07-28	0.4002	0.48	0.4002	0.4776	35,323	+7.59%
2026-07-27	0.4219	0.46	0.3998	0.4439	42,990	+10.62%
2026-07-24	0.3838	0.449	0.3838	0.4013	28,532	+0.32%
2026-07-23	0.39	0.41	0.3726	0.4	31,415	+0.00%
2026-07-22	0.3701	0.4067	0.366	0.4	35,329	+7.01%
2026-07-21	0.365	0.3894	0.36	0.3738	20,344	+0.56%
2026-07-20	0.3605	0.41	0.3605	0.3717	12,434	+1.06%
2026-07-17	0.3801	0.3896	0.3676	0.3678	21,376	-3.08%
2026-07-16	0.384	0.4	0.3621	0.3795	62,160	-5.12%
2026-07-15	0.4074	0.4074	0.36	0.4	81,429	-4.76%
2026-07-14	0.429	0.429	0.3901	0.42	218,418	-3.05%
2026-07-13	0.3431	0.4333	0.3364	0.4332	11,937,202	+5.56%
2026-07-10	0.42	0.428	0.4099	0.4104	12,483	+1.13%
2026-07-09	0.3639	0.4131	0.3639	0.4058	2,864	+3.84%
2026-07-08	0.44	0.44	0.3901	0.3908	33,609	-7.66%
2026-07-07	0.4137	0.4886	0.4137	0.4232	24,305	-6.19%
2026-07-06	0.434	0.464	0.43	0.4511	17,754	+5.62%
2026-07-02	0.49	0.4936	0.4002	0.4271	28,523	-6.44%
2026-07-01	0.4427	0.4911	0.4427	0.4565	13,644	-5.49%
2026-06-30	0.47	0.5	0.4419	0.483	28,553	+1.89%
2026-06-29	0.438	0.49	0.393	0.4741	36,754	+8.21%
2026-06-26	0.4485	0.49	0.4109	0.4381	48,818	+1.77%
2026-06-25	0.46	0.4688	0.425	0.4305	70,119	-3.80%
2026-06-24	0.4986	0.4986	0.4314	0.4475	100,926	-4.67%
2026-06-23	0.47	0.48	0.44	0.4694	7,647	+1.89%
2026-06-22	0.4628	0.4703	0.4601	0.4607	15,482	-0.92%
2026-06-18	0.4501	0.4899	0.45	0.465	14,336	+0.74%
2026-06-17	0.4122	0.4888	0.4122	0.4616	49,125	+8.46%
2026-06-16	0.4295	0.4503	0.4255	0.4256	33,981	-0.12%
2026-06-15	0.45	0.508	0.3935	0.4261	139,942	-5.31%
2026-06-12	0.4989	0.5081	0.45	0.45	333,037	-10.00%
2026-06-11	0.5522	0.5669	0.4652	0.5	115,525	-15.25%
2026-06-10	0.563	0.5999	0.563	0.59	48,989	+1.37%
2026-06-09	0.5769	0.6045	0.5524	0.582	31,716	+2.11%
2026-06-08	0.5505	0.58	0.5505	0.57	21,753	-4.52%
2026-06-05	0.6258	0.6536	0.5225	0.597	50,783	-1.76%
2026-06-04	0.6268	0.6707	0.6077	0.6077	28,649	-4.75%
2026-06-03	0.582	0.65	0.5559	0.638	226,749	+15.50%
2026-06-02	0.51	0.6399	0.5001	0.5524	109,705	+13.97%
2026-06-01	0.5811	0.61	0.3909	0.4847	157,301	-20.66%
2026-05-29	0.6013	0.63	0.5703	0.6109	72,300	-2.37%
2026-05-28	0.61	0.6257	0.6013	0.6257	33,204	+0.22%
2026-05-27	0.74	0.74	0.5995	0.6243	150,789	-15.06%
2026-05-26	0.75	0.77	0.7174	0.735	65,527	-5.41%
2026-05-22	0.7812	0.8099	0.765	0.777	100,752	-2.63%
2026-05-21	0.75	0.81	0.7428	0.798	342,846	+2.05%
2026-05-20	0.77	0.8	0.77	0.782	155,212	+0.26%
2026-05-19	0.755	0.8	0.7504	0.78	127,476	+3.31%
2026-05-18	0.75	0.8	0.75	0.755	266,268	+0.67%
2026-05-15	0.8	0.8	0.75	0.75	75,960	-7.35%
2026-05-14	0.839	0.87	0.8	0.8095	116,322	-3.17%
2026-05-13	0.898	0.91	0.8301	0.836	77,485	-10.11%
2026-05-12	0.91	0.96	0.9011	0.93	65,652	-5.58%