KNOREX LTD. Class A Ordinary Shares (KNRX)

0.7770
-0.0210 (-2.63%)
NYSE· Last Trade: May 23rd, 11:03 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/22/20260.780.810.770.78100,6900.78
5/21/20260.750.810.740.80342,7370.80
5/20/20260.770.800.770.78155,1030.78
5/19/20260.760.800.750.78127,3470.78
5/18/20260.750.800.750.76266,2660.76
5/15/20260.800.800.750.7575,9610.75
5/14/20260.840.870.800.81115,0450.81
5/13/20260.900.910.830.8466,7960.84
5/12/20260.910.960.900.9361,7230.93
5/11/20260.981.000.940.9847,7320.98
5/08/20261.021.050.981.0090,5221.00
5/07/20260.991.050.980.99117,4410.99
5/06/20261.011.070.941.02110,7331.02
5/05/20261.051.081.011.0396,4021.03
5/04/20260.991.090.971.04124,5521.04
5/01/20260.961.150.961.02295,4971.02
4/30/20260.911.100.911.07538,1421.07
4/29/20261.461.490.931.1416,162,5661.14
4/28/20261.251.331.241.3320,5821.33
4/27/20261.131.361.131.2530,5001.25
4/24/20261.131.201.131.187,7701.18
4/23/20261.291.291.151.209,8311.20
4/22/20261.351.351.261.2919,5231.29
4/21/20261.261.361.251.3621,8981.36
4/20/20261.201.391.201.2316,6811.23
4/17/20261.311.461.291.2913,7271.29
4/16/20261.521.521.211.3143,3441.31
4/15/20261.631.641.501.5029,3011.50
4/14/20261.691.741.591.6830,8031.68
4/13/20261.731.811.581.6954,6711.69
4/10/20261.771.831.691.7754,2651.77
4/09/20261.671.801.591.7878,2421.78
4/08/20261.651.741.591.7049,4251.70
4/07/20261.651.731.561.6171,4001.61
4/06/20261.491.651.461.6544,0841.65
4/02/20261.521.641.481.5574,2021.55
4/01/20261.261.601.261.60150,7151.60
3/31/20261.241.351.161.2955,1751.29
3/30/20261.171.331.171.2493,9131.24
3/27/20261.271.341.141.3255,3391.32
3/26/20261.131.421.131.3070,9151.30
3/25/20261.331.391.241.3085,8361.30
3/24/20261.401.401.311.3943,7561.39
3/23/20261.251.441.211.40207,3121.40
3/20/20261.221.321.201.25136,8441.25
3/19/20261.141.241.091.24123,8491.24
3/18/20261.081.141.031.1143,7701.11
3/17/20261.061.100.971.10142,3841.10
3/16/20261.081.171.021.08121,8391.08
3/13/20261.191.241.101.1084,3391.10
3/12/20261.361.381.171.22105,7291.22
3/11/20261.401.451.321.40184,4691.40
3/10/20261.271.441.221.36680,6331.36
3/09/20261.161.261.111.15162,2091.15
3/06/20261.031.191.031.15234,9371.15
3/05/20260.961.250.881.08600,5251.08
3/04/20260.850.940.800.91126,6840.91
3/03/20260.860.910.820.88107,1380.88
3/02/20261.001.060.940.95192,9600.95
2/27/20261.181.211.061.10153,2651.10
2/26/20261.451.451.201.20226,9131.20
2/25/20261.341.451.281.28299,4241.28
2/24/20261.371.421.011.32484,2611.32
2/23/20261.621.841.191.351,689,4541.35