KNOREX LTD. Class A Ordinary Shares (KNRX)

Last Price0.3302

Change-0.0098 (-2.88%)

NYSE· Last Trade: Aug 19th, 1:31 PM EDT

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

Date Range:

2026-05-19 - 2026-08-19

Date	Open	High	Low	Close	Volume	Adjusted Close
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	11,924,410	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
6/18/2026	0.45	0.49	0.45	0.47	14,337	0.47
6/17/2026	0.41	0.49	0.41	0.46	49,126	0.46
6/16/2026	0.43	0.45	0.43	0.43	33,982	0.43
6/15/2026	0.45	0.51	0.39	0.43	139,942	0.43
6/12/2026	0.50	0.51	0.45	0.45	333,038	0.45
6/11/2026	0.55	0.57	0.47	0.50	115,180	0.50
6/10/2026	0.56	0.60	0.56	0.59	48,989	0.59
6/09/2026	0.58	0.60	0.55	0.58	31,586	0.58
6/08/2026	0.55	0.58	0.55	0.57	21,754	0.57
6/05/2026	0.63	0.65	0.52	0.60	50,784	0.60
6/04/2026	0.63	0.67	0.61	0.61	28,554	0.61
6/03/2026	0.58	0.65	0.56	0.64	224,750	0.64
6/02/2026	0.51	0.64	0.50	0.55	109,293	0.55
6/01/2026	0.58	0.61	0.39	0.48	157,302	0.48
5/29/2026	0.63	0.63	0.57	0.61	72,301	0.61
5/28/2026	0.61	0.63	0.60	0.63	32,955	0.63
5/27/2026	0.74	0.74	0.60	0.62	150,685	0.62
5/26/2026	0.75	0.77	0.72	0.73	64,168	0.73
5/22/2026	0.78	0.81	0.77	0.78	100,753	0.78
5/21/2026	0.75	0.81	0.74	0.80	342,737	0.80
5/20/2026	0.77	0.80	0.77	0.78	155,103	0.78
5/19/2026	0.76	0.80	0.75	0.78	127,347	0.78