Dark

KNRX
KNOREX LTD.
stock NYSEAMERICAN

At Close

Jul 13, 2026 3:50:27 PM EDT

0.4200USD-0.198%(+0.4200)11,531,575

0.3400Bid 0.4700Ask 0.1300Spread

Pre-market

Jul 13, 2026 9:29:30 AM EDT

0.3647USD0.000%(+0.3647)1,053,518

After-hours

Jul 13, 2026 4:59:30 PM EDT

0.4240USD+0.498%(+0.0020)53,796

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-13	0.340000	0.420000	0.34000	0.420000	+2.339%	11,531,575	0.000%
2026-07-10	0.420001	0.428001	0.40990	0.410400	+1.134%	12,484	+2.339%
2026-07-09	0.363900	0.413050	0.36390	0.405800	+3.838%	2,865	+3.499%
2026-07-08	0.440000	0.440000	0.39005	0.390800	-7.656%	33,610	+7.472%
2026-07-07	0.413700	0.488600	0.41370	0.423200	-6.185%	24,306	-0.756%
2026-07-06	0.434000	0.464000	0.43000	0.451101	+5.620%	17,755	-6.894%
2026-07-02	0.490000	0.493600	0.40020	0.427100	-6.440%	28,524	-1.662%
2026-07-01	0.442700	0.491100	0.44270	0.456500	-5.487%	13,645	-7.996%
2026-06-30	0.470000	0.500000	0.44190	0.483000	+1.888%	28,554	-13.043%
2026-06-29	0.438000	0.490000	0.39300	0.474050	+8.206%	36,755	-11.402%
2026-06-26	0.448500	0.490000	0.41090	0.438100	+1.765%	48,819	-4.131%
2026-06-25	0.460000	0.468800	0.42500	0.430500	-3.799%	70,120	-2.439%
2026-06-24	0.498600	0.498600	0.43140	0.447500	-4.666%	100,926	-6.145%
2026-06-23	0.470000	0.480000	0.44000	0.469400	+1.888%	7,648	-10.524%
2026-06-22	0.462800	0.470300	0.46010	0.460700	-0.925%	15,483	-8.834%
2026-06-18	0.450100	0.489890	0.45000	0.465000	+0.737%	14,337	-9.677%
2026-06-17	0.412200	0.488800	0.41220	0.461600	+8.459%	49,126	-9.012%
2026-06-16	0.429500	0.450299	0.42550	0.425600	-0.117%	33,981	-1.316%
2026-06-15	0.450000	0.508000	0.39350	0.426100	-5.311%	139,943	-1.432%
2026-06-12	0.498850	0.508100	0.45000	0.450000	-10.000%	333,038	-6.667%
2026-06-11	0.552201	0.566940	0.46520	0.500000	-15.254%	115,526	-16.000%
2026-06-10	0.563000	0.599900	0.56300	0.590000	+1.375%	48,990	-28.814%
2026-06-09	0.576900	0.604500	0.55240	0.582000	+2.105%	31,717	-27.835%
2026-06-08	0.550500	0.580000	0.55050	0.570000	-4.523%	21,754	-26.316%
2026-06-05	0.625800	0.653600	0.52250	0.597000	-1.761%	50,784	-29.648%
2026-06-04	0.626800	0.670690	0.60770	0.607700	-4.749%	28,650	-30.887%
2026-06-03	0.582000	0.650000	0.55590	0.638000	+15.496%	226,750	-34.169%
2026-06-02	0.510000	0.639900	0.50010	0.552400	+13.967%	109,706	-23.968%
2026-06-01	0.581100	0.610000	0.39090	0.484700	-20.658%	157,302	-13.348%
2026-05-29	0.601300	0.630000	0.57030	0.610900	-2.365%	72,301	-31.249%
2026-05-28	0.610000	0.625700	0.60130	0.625700	+0.224%	33,205	-32.875%
2026-05-27	0.740000	0.740000	0.59950	0.624300	-15.061%	150,790	-32.725%
2026-05-26	0.750000	0.770000	0.71740	0.735000	-5.405%	65,528	-42.857%
2026-05-22	0.781200	0.809900	0.76500	0.777000	-2.632%	100,752	-45.946%
2026-05-21	0.750000	0.810000	0.74280	0.798000	+2.046%	342,748	-47.368%
2026-05-20	0.770000	0.800000	0.77000	0.782000	+0.256%	155,213	-46.292%
2026-05-19	0.755000	0.800000	0.75040	0.780000	+3.311%	127,477	-46.154%
2026-05-18	0.750000	0.800000	0.75000	0.755000	+0.667%	266,269	-44.371%
2026-05-15	0.800000	0.800000	0.75000	0.750000	-7.350%	75,961	-44.000%
2026-05-14	0.838950	0.870000	0.80000	0.809500	-3.170%	116,323	-48.116%
2026-05-13	0.897980	0.910000	0.83010	0.836000	-10.108%	77,486	-49.761%
2026-05-12	0.910000	0.960000	0.90110	0.930000	-5.584%	65,653	-54.839%
2026-05-11	0.975000	1.002500	0.94120	0.985000	-1.075%	47,929	-57.360%
2026-05-08	1.020100	1.050000	0.98001	0.995700	+0.566%	90,522	-57.819%
2026-05-07	0.986200	1.050000	0.98000	0.990100	-2.931%	117,857	-57.580%
2026-05-06	1.007400	1.070000	0.94310	1.020000	-0.971%	110,929	-58.824%
2026-05-05	1.050000	1.085000	1.01000	1.030000	-0.962%	98,959	-59.223%
2026-05-04	0.985000	1.090000	0.97000	1.040000	+1.961%	125,130	-59.615%
2026-05-01	0.960000	1.150000	0.96000	1.020000	-4.673%	295,495	-58.824%
2026-04-30	0.907700	1.100000	0.90770	1.070000	-6.140%	541,695	-60.748%
2026-04-29	1.460000	1.490000	0.93000	1.140000	-14.286%	16,180,599	-63.158%
2026-04-28	1.250000	1.330000	1.24000	1.330000	+6.400%	20,582	-68.421%
2026-04-27	1.130000	1.364900	1.13000	1.250000	+5.932%	30,500	-66.400%
2026-04-24	1.130000	1.200000	1.13000	1.180000	-1.912%	7,770	-64.407%
2026-04-23	1.287800	1.287800	1.15020	1.203000	-6.744%	9,831	-65.087%
2026-04-22	1.350000	1.350000	1.26500	1.290000	-5.147%	19,523	-67.442%
2026-04-21	1.260000	1.360000	1.25010	1.360000	+10.569%	21,899	-69.118%
2026-04-20	1.200000	1.390000	1.20000	1.230000	-4.651%	16,681	-65.854%
2026-04-17	1.310000	1.460000	1.29000	1.290000	-1.527%	13,726	-67.442%
2026-04-16	1.520000	1.520000	1.21000	1.310000	-12.667%	43,354	-67.939%
2026-04-15	1.630000	1.640000	1.50000	1.500000	-10.714%	29,301	-72.000%
2026-04-14	1.690000	1.740000	1.59000	1.680000	-0.592%	30,815	-75.000%
2026-04-13	1.730000	1.810000	1.58000	1.690000	-4.520%	54,671	-75.148%
2026-04-10	1.770000	1.835000	1.69000	1.770000	-0.562%	54,265	-76.271%
2026-04-09	1.670000	1.800000	1.59000	1.780000	+4.706%	78,243	-76.404%
2026-04-08	1.648000	1.740000	1.58650	1.700000	+5.584%	49,425	-75.294%
2026-04-07	1.650000	1.730000	1.56200	1.610100	-2.418%	71,404	-73.915%
2026-04-06	1.490000	1.650000	1.46000	1.650000	+6.452%	44,084	-74.545%
2026-04-02	1.520000	1.640000	1.48000	1.550000	-3.125%	74,201	-72.903%
2026-04-01	1.260000	1.600000	1.26000	1.600000	+24.031%	151,340	-73.750%
2026-03-31	1.240000	1.350000	1.16000	1.290000	+4.032%	55,175	-67.442%
2026-03-30	1.170000	1.330000	1.17000	1.240000	-6.061%	93,913	-66.129%
2026-03-27	1.270000	1.340000	1.14020	1.320000	+1.538%	55,339	-68.182%
2026-03-26	1.130000	1.420000	1.13000	1.300000	0.000%	70,915	-67.692%
2026-03-25	1.325000	1.390000	1.24000	1.300000	-6.475%	85,947	-67.692%
2026-03-24	1.400000	1.400000	1.31000	1.390000	-0.714%	43,850	-69.784%
2026-03-23	1.250000	1.440000	1.21000	1.400000	+11.554%	208,675	-70.000%
2026-03-20	1.220000	1.325000	1.20000	1.255000	+1.210%	136,844	-66.534%
2026-03-19	1.135200	1.240000	1.09000	1.240000	+11.712%	124,054	-66.129%
2026-03-18	1.080000	1.140000	1.03500	1.110000	+0.909%	43,891	-62.162%
2026-03-17	1.060000	1.100000	0.97000	1.100000	+1.852%	144,763	-61.818%
2026-03-16	1.080000	1.170000	1.02000	1.080000	-2.262%	121,839	-61.111%
2026-03-13	1.190000	1.244200	1.10000	1.105000	-9.426%	84,338	-61.991%
2026-03-12	1.360000	1.375000	1.17000	1.220000	-12.857%	106,989	-65.574%
2026-03-11	1.400000	1.450000	1.32000	1.400000	+2.941%	184,499	-70.000%
2026-03-10	1.270000	1.440000	1.22000	1.360000	+18.261%	680,987	-69.118%
2026-03-09	1.160000	1.260000	1.11000	1.150000	0.000%	162,478	-63.478%
2026-03-06	1.030000	1.190000	1.03000	1.150000	+6.481%	234,937	-63.478%
2026-03-05	0.960000	1.248900	0.87780	1.080000	+18.460%	603,661	-61.111%
2026-03-04	0.847000	0.939900	0.80200	0.911700	+3.098%	128,284	-53.932%
2026-03-03	0.863000	0.905600	0.81700	0.884300	-6.522%	107,813	-52.505%
2026-03-02	1.000000	1.059600	0.93750	0.946000	-14.000%	214,240	-55.603%
2026-02-27	1.180000	1.210000	1.06000	1.100000	-8.333%	153,265	-61.818%
2026-02-26	1.450000	1.450000	1.20000	1.200000	-6.250%	235,642	-65.000%
2026-02-25	1.340000	1.450000	1.28000	1.280000	-3.030%	303,540	-67.188%
2026-02-24	1.370000	1.420000	1.01000	1.320000	-2.222%	495,306	-68.182%
2026-02-23	1.620000	1.840000	1.19000	1.350000	-17.178%	1,696,671	-68.889%
2026-02-20	1.640000	1.679900	1.21000	1.630000	-31.799%	3,425,336	-74.233%
2026-02-19	1.250000	3.449600	1.10000	2.390000	+165.320%	93,528,214	-82.427%
2026-02-18	0.900000	1.085300	0.83810	0.900800	+2.480%	156,625	-53.375%
2026-02-17	0.850200	0.949900	0.85000	0.879000	+16.408%	34,006	-52.218%
2026-02-13	0.850100	0.894500	0.75510	0.755100	-12.705%	20,665	-44.378%
2026-02-12	0.950000	0.981600	0.81010	0.865000	-1.705%	16,285	-51.445%
2026-02-11	1.040000	1.050000	0.87000	0.880000	-3.509%	24,753	-52.273%
2026-02-10	0.900000	0.981500	0.90000	0.912000	+3.660%	8,781	-53.947%
2026-02-09	0.925100	1.060000	0.87030	0.879800	-4.649%	8,744	-52.262%
2026-02-06	0.975000	0.997100	0.86000	0.922700	-0.227%	8,934	-54.481%
2026-02-05	1.030000	1.180000	0.78000	0.924800	-14.370%	32,238	-54.585%
2026-02-04	1.150000	1.288900	1.06000	1.080000	+4.854%	53,607	-61.111%
2026-02-03	1.250000	1.291500	1.03000	1.030000	-16.260%	17,026	-59.223%
2026-02-02	1.340000	1.340000	1.16020	1.230000	-0.806%	29,895	-65.854%
2026-01-30	1.250000	1.338100	1.24000	1.240000	+0.813%	17,478	-66.129%
2026-01-29	1.300000	1.365000	1.19000	1.230000	-8.889%	43,786	-65.854%
2026-01-28	1.232500	1.490000	1.07000	1.350000	+11.570%	174,410	-68.889%
2026-01-27	1.425000	1.425000	1.21000	1.210000	-18.792%	55,747	-65.289%
2026-01-26	1.540000	1.879900	1.40540	1.490000	-3.121%	223,854	-71.812%
2026-01-23	1.270000	1.538000	1.20000	1.538000	+21.581%	165,263	-72.692%
2026-01-22	1.363300	1.363300	1.20000	1.265000	-4.167%	322,658	-66.798%
2026-01-21	1.440000	1.525000	1.20000	1.320000	-10.204%	88,375	-68.182%
2026-01-20	1.550000	1.570000	1.47000	1.470000	-5.161%	11,250	-71.429%
2026-01-16	1.550000	1.550000	1.46000	1.550000	-0.641%	16,573	-72.903%
2026-01-15	1.570000	1.645000	1.47000	1.560000	-4.294%	17,166	-73.077%
2026-01-14	1.620100	1.750000	1.60000	1.630000	-5.780%	29,072	-74.233%
2026-01-13	1.650000	1.850000	1.60000	1.730000	+8.805%	56,117	-75.723%
2026-01-12	1.450000	1.699900	1.35000	1.590000	+12.766%	86,726	-73.585%
2026-01-09	1.410000	1.440000	1.39950	1.410000	+2.174%	4,134	-70.213%
2026-01-08	1.450000	1.510000	1.38000	1.380000	-2.817%	10,191	-69.565%
2026-01-07	1.480000	1.480000	1.39000	1.420000	-2.740%	11,053	-70.423%
2026-01-06	1.500000	1.501800	1.45000	1.460000	+0.690%	6,620	-71.233%
2026-01-05	1.260000	1.540000	1.26000	1.450000	+3.571%	30,365	-71.034%
2026-01-02	1.450000	1.500000	1.36000	1.400000	-10.251%	16,358	-70.000%
2025-12-31	1.500000	1.580000	1.46000	1.559900	+7.579%	20,928	-73.075%
2025-12-30	1.400000	1.586100	1.40000	1.450000	-5.229%	50,874	-71.034%
2025-12-29	1.450000	1.550000	1.45000	1.530000	-0.649%	15,192	-72.549%
2025-12-26	1.425000	1.540000	1.42000	1.540000	+6.207%	13,137	-72.727%
2025-12-24	1.450000	1.510000	1.42000	1.450000	-2.027%	12,801	-71.034%
2025-12-23	1.410000	1.640000	1.38000	1.480000	-1.333%	101,103	-71.622%
2025-12-22	1.500000	1.600000	1.42500	1.500000	+3.448%	27,216	-72.000%
2025-12-19	1.530000	1.530000	1.35000	1.450000	-2.685%	26,172	-71.034%
2025-12-18	1.450000	1.500000	1.43500	1.490000	-1.331%	15,050	-71.812%
2025-12-17	1.640000	1.870000	1.50000	1.510100	-5.025%	13,852	-72.187%
2025-12-16	1.700500	1.735000	1.55000	1.590000	-4.217%	24,676	-73.585%
2025-12-15	1.730000	1.960000	1.66000	1.660000	-0.599%	6,687	-74.699%
2025-12-12	1.600000	1.769900	1.60000	1.670000	-7.222%	12,419	-74.850%
2025-12-11	1.930000	1.936000	1.80000	1.800000	-5.263%	19,098	-76.667%
2025-12-10	1.980000	1.980000	1.89500	1.900000	-2.314%	6,681	-77.895%
2025-12-09	2.080000	2.080000	1.90010	1.945000	-2.818%	19,573	-78.406%
2025-12-08	1.990000	2.001400	1.99000	2.001400	+1.081%	2,107	-79.015%
2025-12-05	1.900000	1.980000	1.90000	1.980000	0.000%	2,842	-78.788%
2025-12-04	1.920000	1.980000	1.91010	1.980000	+2.326%	4,944	-78.788%
2025-12-03	1.900000	1.935000	1.90000	1.935000	-1.270%	6,472	-78.295%
2025-12-02	2.000000	2.000000	1.89500	1.959900	+3.153%	10,487	-78.570%
2025-12-01	2.030000	2.030000	1.90000	1.900000	-1.554%	4,152	-77.895%
2025-11-28	1.950000	2.030000	1.86000	1.930000	-0.515%	18,735	-78.238%
2025-11-26	2.050000	2.150000	1.92000	1.940000	-3.483%	48,113	-78.351%
2025-11-25	1.810000	2.040000	1.81000	2.010000	+6.915%	6,612	-79.104%
2025-11-24	1.880000	2.050000	1.70000	1.880000	+3.263%	9,743	-77.660%
2025-11-21	1.890000	1.890000	1.76000	1.820600	-3.672%	8,946	-76.931%
2025-11-20	1.849900	1.890000	1.80000	1.890000	+7.895%	5,102	-77.778%
2025-11-19	1.770000	1.770000	1.68000	1.751700	+1.254%	5,742	-76.023%
2025-11-18	1.710000	1.755000	1.71000	1.730000	-1.143%	8,126	-75.723%
2025-11-17	1.640000	1.860000	1.64000	1.750000	+6.707%	31,804	-76.000%
2025-11-14	1.730000	1.840000	1.60000	1.640000	-5.202%	46,118	-74.390%
2025-11-13	1.530000	1.770000	1.50000	1.730000	+4.848%	79,738	-75.723%
2025-11-12	1.600000	1.740000	1.45010	1.650000	+3.125%	62,087	-74.545%
2025-11-11	1.349900	1.725000	1.28000	1.600000	+17.656%	61,156	-73.750%
2025-11-10	1.540000	1.540000	1.25000	1.359900	-4.602%	103,728	-69.115%
2025-11-07	1.730000	1.755000	1.37000	1.425500	-18.309%	65,363	-70.537%
2025-11-06	1.750000	1.780000	1.70000	1.745000	-3.056%	18,454	-75.931%
2025-11-05	1.840000	1.980000	1.75000	1.800000	-2.703%	12,827	-76.667%
2025-11-04	1.960000	2.031200	1.85000	1.850000	-5.612%	34,819	-77.297%
2025-11-03	2.110000	2.110000	1.95000	1.960000	-7.039%	24,731	-78.571%
2025-10-31	2.040000	2.130000	1.90000	2.108400	+2.849%	19,754	-80.080%
2025-10-30	2.079900	2.170000	2.04670	2.050000	-1.442%	20,899	-79.512%
2025-10-29	2.140000	2.199700	2.05000	2.080000	-0.716%	40,435	-79.808%
2025-10-28	2.190000	2.290000	2.07000	2.095000	-3.456%	14,950	-79.952%
2025-10-27	2.070000	2.250000	2.03000	2.170000	+4.831%	53,307	-80.645%
2025-10-24	1.840100	2.140000	1.83140	2.070000	+14.365%	81,096	-79.710%
2025-10-23	1.850000	1.890100	1.79000	1.810000	+0.500%	31,666	-76.796%
2025-10-22	1.840000	1.929200	1.79000	1.801000	-1.585%	19,078	-76.680%
2025-10-21	1.790000	1.890000	1.79000	1.830000	+0.005%	12,355	-77.049%
2025-10-20	2.005600	2.010000	1.80000	1.829900	-8.505%	30,574	-77.048%
2025-10-17	1.860000	2.100000	1.75010	2.000000	+8.992%	131,528	-79.000%
2025-10-16	2.100000	2.149500	1.80000	1.835000	-14.651%	96,059	-77.112%
2025-10-15	2.030000	2.660000	2.03000	2.150000	-1.826%	341,548	-80.465%
2025-10-14	2.050000	2.450000	2.03200	2.190000	-6.809%	69,866	-80.822%
2025-10-13	2.380000	2.595000	2.26000	2.350000	-0.424%	71,531	-82.128%
2025-10-10	2.580000	2.600000	2.36000	2.360000	-6.349%	81,130	-82.203%
2025-10-09	2.810000	2.999400	2.42000	2.520000	-10.359%	117,985	-83.333%
2025-10-08	2.880000	3.000000	2.81120	2.811200	-2.389%	46,496	-85.060%
2025-10-07	2.950000	3.050000	2.85990	2.880000	-5.263%	29,003	-85.417%
2025-10-06	3.158500	3.175000	2.80010	3.040000	+1.333%	45,792	-86.184%
2025-10-03	3.270000	3.270000	2.85000	3.000000	-3.226%	32,132	-86.000%
2025-10-02	3.100000	3.360000	3.00000	3.100000	-6.061%	45,000	-86.452%
2025-10-01	2.860000	3.519800	2.86000	3.300000	+9.635%	127,471	-87.273%
2025-09-30	3.240000	3.240000	2.80000	3.010000	-5.938%	146,538	-86.047%
2025-09-29	4.000000	4.000000	2.74000	3.200000	0.000%	925,184	-86.875%

.dark-mode .WzcHQ0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WzcHQ0{ color: #333333; background-color: white; border: 2px solid #333333; }KNRXKNOREX LTD.stock NYSEAMERICAN

KNRX
KNOREX LTD.
stock NYSEAMERICAN