Know Labs, Inc. (KNW) AMEX
2.14
+0.08(+3.88%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.14
+0.08(+3.88%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2025 | 0.78 | 0.8 | 0.8 | 0.85 | 0.78 | 556,521 |
| September 10, 2025 | 0.78 | 0.79 | 0.79 | 0.82 | 0.67 | 1.69M |
| September 09, 2025 | 0.71 | 0.75 | 0.75 | 0.8 | 0.71 | 853,771 |
| September 08, 2025 | 0.85 | 0.71 | 0.71 | 0.86 | 0.71 | 767,683 |
| September 05, 2025 | 0.73 | 0.84 | 0.84 | 0.95 | 0.7 | 942,592 |
| September 04, 2025 | 0.86 | 0.74 | 0.74 | 0.87 | 0.73 | 803,107 |
| September 03, 2025 | 0.96 | 0.87 | 0.87 | 0.99 | 0.84 | 902,783 |
| September 02, 2025 | 1.05 | 0.99 | 0.99 | 1.07 | 0.97 | 490,769 |
| August 29, 2025 | 1.03 | 1.06 | 1.06 | 1.13 | 0.98 | 913,396 |
| August 28, 2025 | 1.06 | 1.02 | 1.02 | 1.08 | 1.02 | 470,262 |
| August 27, 2025 | 1.1 | 1.05 | 1.05 | 1.16 | 1.05 | 624,345 |
| August 26, 2025 | 1.18 | 1.14 | 1.14 | 1.27 | 1.09 | 867,470 |
| August 25, 2025 | 1.37 | 1.17 | 1.17 | 1.55 | 1.13 | 2.11M |
| August 22, 2025 | 1.08 | 1.2 | 1.2 | 1.27 | 1 | 1.42M |
| August 21, 2025 | 1.06 | 1.06 | 1.06 | 1.13 | 1 | 427,778 |
| August 20, 2025 | 1.13 | 1.12 | 1.12 | 1.24 | 1.06 | 672,079 |
| August 19, 2025 | 1.45 | 1.15 | 1.15 | 1.47 | 1.12 | 609,686 |
| August 18, 2025 | 1.95 | 1.44 | 1.44 | 1.97 | 1.4 | 1.2M |
| August 15, 2025 | 2.2 | 1.94 | 1.94 | 2.23 | 1.92 | 573,943 |
| August 14, 2025 | 2.13 | 2.14 | 2.14 | 2.17 | 2 | 612,304 |
| August 13, 2025 | 2.18 | 2.06 | 2.06 | 2.2 | 2 | 377,624 |
| August 12, 2025 | 2.22 | 2.12 | 2.12 | 2.37 | 2.08 | 384,080 |
| August 11, 2025 | 2.35 | 2.24 | 2.24 | 2.37 | 2.03 | 324,527 |
| August 08, 2025 | 2.44 | 2.22 | 2.22 | 2.44 | 1.76 | 417,507 |
| August 07, 2025 | 2.56 | 2.39 | 2.39 | 2.58 | 2.2 | 414,400 |
| August 06, 2025 | 2.48 | 2.45 | 2.45 | 2.5 | 2.33 | 465,400 |
| August 05, 2025 | 2.58 | 2.44 | 2.44 | 2.6 | 2.32 | 160,717 |
| August 04, 2025 | 2.68 | 2.54 | 2.54 | 2.68 | 2.45 | 138,722 |
| August 01, 2025 | 2.77 | 2.68 | 2.68 | 2.92 | 2.46 | 406,900 |
| July 31, 2025 | 2.56 | 2.76 | 2.76 | 2.82 | 2.56 | 420,349 |
| July 30, 2025 | 2.32 | 2.52 | 2.52 | 2.72 | 2.31 | 461,919 |
| July 29, 2025 | 2.52 | 2.32 | 2.32 | 2.6 | 2.27 | 282,700 |
| July 28, 2025 | 2.49 | 2.54 | 2.54 | 2.6 | 2.47 | 250,000 |
| July 25, 2025 | 2.68 | 2.44 | 2.44 | 2.8 | 2.4 | 514,219 |
| July 24, 2025 | 2.58 | 2.86 | 2.86 | 3.06 | 2.51 | 738,629 |
| July 23, 2025 | 2.4 | 2.58 | 2.58 | 2.7 | 2.35 | 380,048 |
| July 22, 2025 | 2.42 | 2.48 | 2.48 | 2.52 | 2.22 | 324,702 |
| July 21, 2025 | 2.65 | 2.4 | 2.4 | 2.73 | 2.37 | 322,694 |
| July 18, 2025 | 2.66 | 2.61 | 2.61 | 2.7 | 2.54 | 237,800 |
| July 17, 2025 | 2.84 | 2.65 | 2.65 | 2.9 | 2.51 | 419,200 |
| July 16, 2025 | 2.72 | 2.79 | 2.79 | 2.79 | 2.5 | 321,700 |
| July 15, 2025 | 2.63 | 2.72 | 2.72 | 2.77 | 2.54 | 226,328 |
| July 14, 2025 | 3.36 | 2.69 | 2.69 | 3.49 | 2.5 | 859,900 |
| July 11, 2025 | 3.3 | 3.33 | 3.33 | 3.38 | 3.02 | 356,400 |
| July 10, 2025 | 3.36 | 3.36 | 3.36 | 3.51 | 3.1 | 590,087 |
| July 09, 2025 | 3.71 | 3.31 | 3.31 | 3.88 | 3.09 | 989,127 |
| July 08, 2025 | 3.05 | 3.69 | 3.69 | 3.98 | 3.05 | 2.75M |
| July 07, 2025 | 2.67 | 2.91 | 2.91 | 3.25 | 2.45 | 3M |
| July 03, 2025 | 1.98 | 2.45 | 2.45 | 2.62 | 1.93 | 1.42M |
| July 02, 2025 | 1.78 | 1.93 | 1.93 | 2.07 | 1.78 | 399,110 |
| July 01, 2025 | 2.02 | 1.8 | 1.8 | 2.06 | 1.78 | 506,511 |
| June 30, 2025 | 1.64 | 1.98 | 1.98 | 2.23 | 1.64 | 1.79M |
| June 27, 2025 | 1.89 | 1.59 | 1.59 | 1.9 | 1.55 | 825,000 |
| June 26, 2025 | 2 | 1.89 | 1.89 | 2.27 | 1.71 | 1.24M |
| June 25, 2025 | 2.51 | 2.04 | 2.04 | 2.52 | 2 | 1.23M |
| June 24, 2025 | 2.92 | 2.55 | 2.55 | 2.99 | 2.48 | 950,000 |
| June 23, 2025 | 3.13 | 2.69 | 2.69 | 3.28 | 2.63 | 1.67M |
| June 20, 2025 | 4.03 | 3.59 | 3.59 | 4.15 | 3.35 | 1.43M |
| June 18, 2025 | 3.8 | 3.94 | 3.94 | 4.33 | 3.8 | 1.44M |
| June 17, 2025 | 3.65 | 3.9 | 3.9 | 4.45 | 3.54 | 2.56M |