KNOREX LTD. Class A Ordinary Shares (KNRX)

Last Price0.3164

Change-0.0077 (-2.38%)

NYSE · Last Trade: Sep 19th, 2:24 PM EDT

Historical Prices For KNOREX LTD. Class A Ordinary Shares (KNRX)

Date Range:

2026-06-19 - 2026-09-19

Date	Open	High	Low	Close	Volume	Adjusted Close
9/18/2026	0.33	0.33	0.32	0.32	11,462	0.32
9/17/2026	0.33	0.33	0.31	0.32	15,511	0.32
9/16/2026	0.32	0.35	0.30	0.32	44,810	0.32
9/15/2026	0.34	0.35	0.31	0.33	39,427	0.33
9/14/2026	0.35	0.35	0.33	0.34	19,041	0.34
9/11/2026	0.35	0.37	0.35	0.35	27,721	0.35
9/10/2026	0.38	0.38	0.36	0.36	11,187	0.36
9/09/2026	0.37	0.38	0.36	0.38	14,525	0.38
9/08/2026	0.37	0.37	0.36	0.36	15,553	0.36
9/04/2026	0.38	0.38	0.37	0.37	26,575	0.37
9/03/2026	0.37	0.39	0.37	0.37	29,453	0.37
9/02/2026	0.38	0.39	0.37	0.37	24,704	0.37
9/01/2026	0.39	0.42	0.37	0.39	57,946	0.39
8/31/2026	0.41	0.49	0.37	0.38	177,541	0.38
8/28/2026	0.41	0.42	0.40	0.41	259,336	0.41
8/27/2026	0.42	0.45	0.40	0.42	253,507	0.42
8/26/2026	0.43	0.47	0.41	0.43	310,022	0.43
8/25/2026	0.40	0.47	0.40	0.44	648,563	0.44
8/24/2026	0.39	0.43	0.37	0.43	2,734,533	0.43
8/21/2026	0.37	0.58	0.36	0.52	144,317,563	0.52
8/20/2026	0.36	0.36	0.33	0.33	12,371	0.33
8/19/2026	0.36	0.36	0.33	0.34	24,234	0.34
8/18/2026	0.34	0.35	0.33	0.34	5,316	0.34
8/17/2026	0.33	0.33	0.33	0.33	5,200	0.33
8/14/2026	0.35	0.35	0.33	0.34	7,497	0.34
8/13/2026	0.39	0.39	0.34	0.38	36,286	0.38
8/12/2026	0.35	0.36	0.34	0.34	18,638	0.34
8/11/2026	0.36	0.36	0.35	0.35	4,453	0.35
8/10/2026	0.35	0.39	0.35	0.36	19,046	0.36
8/07/2026	0.38	0.38	0.31	0.38	82,058	0.38
8/06/2026	0.39	0.39	0.37	0.37	10,833	0.37
8/05/2026	0.38	0.39	0.36	0.39	19,448	0.39
8/04/2026	0.41	0.45	0.37	0.39	38,393	0.39
8/03/2026	0.40	0.47	0.40	0.42	9,986	0.42
7/31/2026	0.43	0.43	0.40	0.41	24,439	0.41
7/30/2026	0.43	0.49	0.42	0.47	30,639	0.47
7/29/2026	0.43	0.49	0.43	0.47	20,744	0.47
7/28/2026	0.40	0.48	0.40	0.48	35,323	0.48
7/27/2026	0.42	0.46	0.40	0.44	42,985	0.44
7/24/2026	0.38	0.45	0.38	0.40	28,532	0.40
7/23/2026	0.39	0.41	0.37	0.40	31,410	0.40
7/22/2026	0.37	0.41	0.37	0.40	35,330	0.40
7/21/2026	0.36	0.39	0.36	0.37	20,347	0.37
7/20/2026	0.36	0.41	0.36	0.37	12,435	0.37
7/17/2026	0.38	0.39	0.37	0.37	21,377	0.37
7/16/2026	0.38	0.40	0.36	0.38	62,161	0.38
7/15/2026	0.41	0.41	0.36	0.40	81,374	0.40
7/14/2026	0.43	0.43	0.39	0.42	215,376	0.42
7/13/2026	0.34	0.43	0.34	0.43	11,924,138	0.43
7/10/2026	0.42	0.43	0.41	0.41	12,484	0.41
7/09/2026	0.36	0.41	0.36	0.41	2,865	0.41
7/08/2026	0.44	0.44	0.39	0.39	33,606	0.39
7/07/2026	0.41	0.49	0.41	0.42	24,304	0.42
7/06/2026	0.43	0.46	0.43	0.45	17,753	0.45
7/02/2026	0.49	0.49	0.40	0.43	28,524	0.43
7/01/2026	0.44	0.49	0.44	0.46	13,525	0.46
6/30/2026	0.47	0.50	0.44	0.48	27,219	0.48
6/29/2026	0.44	0.49	0.39	0.47	36,755	0.47
6/26/2026	0.45	0.49	0.41	0.44	48,819	0.44
6/25/2026	0.46	0.47	0.42	0.43	67,603	0.43
6/24/2026	0.50	0.50	0.43	0.45	95,274	0.45
6/23/2026	0.47	0.48	0.44	0.47	7,499	0.47
6/22/2026	0.46	0.47	0.46	0.46	15,433	0.46