KNRX(KNRX)
KNRX
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $0.75 | $0.81 | $0.74 | $0.80 | 337,050 |
| 5/20/2026 | $0.77 | $0.80 | $0.77 | $0.78 | 155,212 |
| 5/19/2026 | $0.76 | $0.80 | $0.75 | $0.78 | 127,476 |
| 5/18/2026 | $0.75 | $0.80 | $0.75 | $0.76 | 266,300 |
| 5/15/2026 | $0.80 | $0.80 | $0.75 | $0.75 | 75,960 |
| 5/14/2026 | $0.84 | $0.87 | $0.80 | $0.81 | 116,322 |
| 5/13/2026 | $0.90 | $0.91 | $0.83 | $0.84 | 77,500 |
| 5/12/2026 | $0.91 | $0.96 | $0.90 | $0.93 | 65,700 |
| 5/11/2026 | $0.97 | $1.00 | $0.94 | $0.98 | 47,928 |
| 5/8/2026 | $1.02 | $1.05 | $0.98 | $1.00 | 90,521 |
| 5/7/2026 | $0.99 | $1.05 | $0.98 | $0.99 | 117,900 |
| 5/6/2026 | $1.01 | $1.07 | $0.94 | $1.02 | 110,928 |
| 5/5/2026 | $1.05 | $1.09 | $1.01 | $1.03 | 99,000 |
| 5/4/2026 | $0.98 | $1.09 | $0.97 | $1.04 | 125,129 |
| 5/1/2026 | $0.96 | $1.15 | $0.96 | $1.02 | 295,500 |
| 4/30/2026 | $0.91 | $1.10 | $0.91 | $1.07 | 541,700 |
| 4/29/2026 | $1.46 | $1.49 | $0.93 | $1.14 | 16.18M |
| 4/28/2026 | $1.25 | $1.33 | $1.24 | $1.33 | 20,582 |
| 4/27/2026 | $1.13 | $1.36 | $1.13 | $1.25 | 30,500 |
| 4/24/2026 | $1.13 | $1.20 | $1.13 | $1.18 | 7,800 |
| 4/23/2026 | $1.29 | $1.29 | $1.15 | $1.20 | 9,831 |
| 4/22/2026 | $1.35 | $1.35 | $1.26 | $1.29 | 19,522 |
| 4/21/2026 | $1.26 | $1.36 | $1.25 | $1.36 | 21,900 |
| 4/20/2026 | $1.20 | $1.39 | $1.20 | $1.23 | 16,700 |
| 4/17/2026 | $1.31 | $1.46 | $1.29 | $1.29 | 13,726 |
| 4/16/2026 | $1.52 | $1.52 | $1.21 | $1.31 | 43,354 |
| 4/15/2026 | $1.63 | $1.64 | $1.50 | $1.50 | 29,300 |
| 4/14/2026 | $1.69 | $1.74 | $1.59 | $1.68 | 30,815 |
| 4/13/2026 | $1.73 | $1.81 | $1.58 | $1.69 | 54,700 |
| 4/10/2026 | $1.77 | $1.84 | $1.69 | $1.77 | 54,300 |
| 4/9/2026 | $1.67 | $1.80 | $1.59 | $1.78 | 78,242 |
| 4/8/2026 | $1.65 | $1.74 | $1.59 | $1.70 | 49,424 |
| 4/7/2026 | $1.65 | $1.73 | $1.56 | $1.61 | 71,404 |
| 4/6/2026 | $1.49 | $1.65 | $1.46 | $1.65 | 44,083 |
| 4/2/2026 | $1.52 | $1.64 | $1.48 | $1.55 | 74,200 |
| 4/1/2026 | $1.26 | $1.60 | $1.26 | $1.60 | 151,340 |
| 3/31/2026 | $1.24 | $1.35 | $1.16 | $1.29 | 55,200 |
| 3/30/2026 | $1.17 | $1.33 | $1.17 | $1.24 | 93,913 |
| 3/27/2026 | $1.27 | $1.34 | $1.14 | $1.32 | 55,339 |
| 3/26/2026 | $1.13 | $1.42 | $1.13 | $1.30 | 70,914 |
| 3/25/2026 | $1.33 | $1.39 | $1.24 | $1.30 | 85,946 |
| 3/24/2026 | $1.40 | $1.40 | $1.31 | $1.39 | 43,850 |
| 3/23/2026 | $1.25 | $1.44 | $1.21 | $1.40 | 208,700 |
| 3/20/2026 | $1.22 | $1.33 | $1.20 | $1.25 | 136,843 |
| 3/19/2026 | $1.14 | $1.24 | $1.09 | $1.24 | 124,053 |
| 3/18/2026 | $1.08 | $1.14 | $1.03 | $1.11 | 43,900 |
| 3/17/2026 | $1.06 | $1.10 | $0.97 | $1.10 | 144,800 |
| 3/16/2026 | $1.08 | $1.17 | $1.02 | $1.08 | 121,839 |
| 3/13/2026 | $1.19 | $1.24 | $1.10 | $1.11 | 84,337 |
| 3/12/2026 | $1.36 | $1.38 | $1.17 | $1.22 | 107,000 |
| 3/11/2026 | $1.40 | $1.45 | $1.32 | $1.40 | 184,499 |
| 3/10/2026 | $1.27 | $1.44 | $1.22 | $1.36 | 681,000 |
| 3/9/2026 | $1.16 | $1.26 | $1.11 | $1.15 | 162,500 |
| 3/6/2026 | $1.03 | $1.19 | $1.03 | $1.15 | 234,937 |
| 3/5/2026 | $0.96 | $1.25 | $0.88 | $1.08 | 603,661 |
| 3/4/2026 | $0.85 | $0.94 | $0.80 | $0.91 | 128,300 |
| 3/3/2026 | $0.86 | $0.91 | $0.82 | $0.88 | 107,812 |
| 3/2/2026 | $1.00 | $1.06 | $0.94 | $0.95 | 214,239 |
| 2/27/2026 | $1.18 | $1.21 | $1.06 | $1.10 | 153,300 |
| 2/26/2026 | $1.45 | $1.45 | $1.20 | $1.20 | 235,641 |
| 2/25/2026 | $1.34 | $1.45 | $1.28 | $1.28 | 303,540 |
| 2/24/2026 | $1.37 | $1.42 | $1.01 | $1.32 | 495,306 |
| 2/23/2026 | $1.62 | $1.84 | $1.19 | $1.35 | 1.70M |