MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KNRX — KNOREX LTD.
NYSE AmericanKNOREX LTD.
$0.24
+0.00(+0.00%)
- O
- 0.24
- H
- 0.26
- L
- 0.21
- V
- 1.87M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$0.24
Period Return-92.53%
Period High$4.00
Period Low$0.21
Avg Daily Volume2.41M
Total Trading Days256
KNRX — Historical OHLCV Price & Volume Table
Sep 29, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $0.24 | $0.26 | $0.21 | $0.24 | +$0.00 | +0.00% | 1,865,218 | $0.24 | $0.21 $0.26 |
| Oct 2, 2026 | $0.29 | $0.29 | $0.23 | $0.24 | $-0.04 | -15.58% | 1,593,392 | $0.25 | $0.23 $0.29 |
| Oct 1, 2026 | $0.31 | $0.31 | $0.25 | $0.28 | $-0.03 | -10.44% | 1,763,386 | $0.28 | $0.25 $0.31 |
| Sep 30, 2026 | $0.32 | $0.38 | $0.31 | $0.32 | $-0.05 | -14.57% | 4,497,919 | $0.33 | $0.31 $0.38 |
| Sep 29, 2026 | $0.69 | $0.69 | $0.28 | $0.37 | $-0.86 | -69.92% | 23,209,322 | $0.45 | $0.28 $0.69 |
| Sep 28, 2026 | $0.32 | $1.60 | $0.32 | $1.23 | +$0.93 | +304.61% | 291,221,148 | $1.05 | $0.32 $1.60 |
| Sep 25, 2026 | $0.31 | $0.31 | $0.30 | $0.30 | $-0.01 | -2.84% | 13,865 | $0.31 | $0.30 $0.31 |
| Sep 24, 2026 | $0.32 | $0.32 | $0.31 | $0.31 | $-0.01 | -2.16% | 3,947 | $0.31 | $0.31 $0.32 |
| Sep 23, 2026 | $0.30 | $0.32 | $0.30 | $0.32 | +$0.02 | +5.89% | 22,321 | $0.31 | $0.30 $0.32 |
| Sep 22, 2026 | $0.29 | $0.31 | $0.29 | $0.30 | $-0.00 | -0.33% | 22,590 | $0.31 | $0.29 $0.31 |
| Sep 21, 2026 | $0.31 | $0.35 | $0.28 | $0.30 | $-0.01 | -4.24% | 34,016 | $0.31 | $0.28 $0.35 |
| Sep 18, 2026 | $0.33 | $0.33 | $0.32 | $0.32 | $-0.01 | -2.38% | 11,462 | $0.32 | $0.32 $0.33 |
| Sep 17, 2026 | $0.33 | $0.33 | $0.31 | $0.32 | +$0.01 | +2.89% | 15,661 | $0.32 | $0.31 $0.33 |
| Sep 16, 2026 | $0.32 | $0.35 | $0.30 | $0.32 | $-0.01 | -3.08% | 44,810 | $0.33 | $0.30 $0.35 |
| Sep 15, 2026 | $0.34 | $0.35 | $0.31 | $0.33 | $-0.02 | -4.41% | 39,318 | $0.33 | $0.31 $0.35 |
| Sep 14, 2026 | $0.35 | $0.35 | $0.33 | $0.34 | $-0.01 | -3.41% | 19,019 | $0.35 | $0.33 $0.35 |
| Sep 11, 2026 | $0.35 | $0.37 | $0.35 | $0.35 | $-0.01 | -2.22% | 27,721 | $0.36 | $0.35 $0.37 |
| Sep 10, 2026 | $0.38 | $0.38 | $0.36 | $0.36 | $-0.02 | -4.59% | 14,973 | $0.37 | $0.36 $0.38 |
| Sep 9, 2026 | $0.37 | $0.38 | $0.36 | $0.38 | +$0.02 | +4.95% | 14,524 | $0.36 | $0.36 $0.38 |
| Sep 8, 2026 | $0.37 | $0.37 | $0.36 | $0.36 | $-0.01 | -1.53% | 15,593 | $0.37 | $0.36 $0.37 |
| Sep 4, 2026 | $0.38 | $0.38 | $0.37 | $0.37 | $-0.01 | -1.38% | 26,575 | $0.37 | $0.37 $0.38 |
| Sep 3, 2026 | $0.37 | $0.39 | $0.37 | $0.37 | +$0.00 | +0.05% | 28,936 | $0.37 | $0.37 $0.39 |
| Sep 2, 2026 | $0.38 | $0.39 | $0.37 | $0.37 | $-0.02 | -6.09% | 23,691 | $0.38 | $0.37 $0.39 |
| Sep 1, 2026 | $0.39 | $0.42 | $0.37 | $0.39 | +$0.02 | +4.68% | 57,946 | $0.39 | $0.37 $0.42 |
| Aug 31, 2026 | $0.41 | $0.49 | $0.37 | $0.38 | $-0.03 | -8.17% | 177,711 | $0.41 | $0.37 $0.49 |
| Aug 28, 2026 | $0.41 | $0.42 | $0.40 | $0.41 | $-0.01 | -2.38% | 259,336 | $0.41 | $0.40 $0.42 |
| Aug 27, 2026 | $0.42 | $0.45 | $0.40 | $0.42 | $-0.01 | -3.43% | 253,647 | $0.41 | $0.40 $0.45 |
| Aug 26, 2026 | $0.43 | $0.47 | $0.41 | $0.43 | $-0.00 | -0.96% | 310,131 | $0.44 | $0.41 $0.47 |
| Aug 25, 2026 | $0.40 | $0.47 | $0.40 | $0.44 | +$0.01 | +2.33% | 648,737 | $0.42 | $0.40 $0.47 |
| Aug 24, 2026 | $0.39 | $0.43 | $0.37 | $0.43 | $-0.09 | -17.50% | 2,747,888 | $0.41 | $0.37 $0.43 |