Know Labs, Inc. (KNW) AMEX

2.14

+0.08(+3.88%)

Updated at August 14 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 18, 20250.080.080.080.090.07353,123
February 14, 20250.090.090.090.10.08706,039
February 13, 20250.120.090.090.130.09386,579
February 12, 20250.130.120.120.140.12449,306
February 11, 20250.110.140.140.140.11848,398
February 10, 20250.080.130.130.130.08829,393
February 07, 20250.080.090.090.10.08563,136
February 06, 20250.080.080.080.090.08657,065
February 05, 20250.070.080.080.090.07752,720
February 04, 20250.060.070.070.070.05817,171
February 03, 20250.060.050.050.070.052.64M
January 31, 20250.060.070.070.080.061.47M
January 30, 20250.050.080.080.080.026.77M
January 29, 20250.110.090.090.110.08660,839
January 28, 20250.110.110.110.110.1737,546
January 27, 20250.120.110.110.120.12.13M
January 24, 20250.120.110.110.120.111.72M
January 23, 20250.130.110.110.130.12.1M
January 22, 20250.140.130.130.140.121.49M
January 21, 20250.150.130.130.150.132.85M
January 17, 20250.150.150.150.160.135.14M
January 16, 20250.150.140.140.150.131.57M
January 15, 20250.130.140.140.150.131.23M
January 14, 20250.140.130.130.140.131.99M
January 13, 20250.150.140.140.150.131.23M
January 10, 20250.150.150.150.160.143.54M
January 08, 20250.180.160.160.180.162.05M
January 07, 20250.160.190.190.190.166.59M
January 06, 20250.190.160.160.190.153.47M
January 03, 20250.190.180.180.190.173.48M
January 02, 20250.210.20.20.220.1833.9M
December 31, 20240.160.170.170.170.1416.53M
December 30, 20240.170.160.160.170.15754,700
December 27, 20240.170.160.160.170.15793,300
December 26, 20240.160.170.170.170.15782,600
December 24, 20240.150.160.160.160.13916,400
December 23, 20240.140.150.150.150.13500,800
December 20, 20240.150.140.140.160.131.38M
December 19, 20240.180.150.150.180.151.22M
December 18, 20240.190.180.180.20.181.02M
December 17, 20240.20.190.190.20.17707,244
December 16, 20240.210.20.20.220.2387,400
December 13, 20240.20.210.210.240.191.36M
December 12, 20240.270.240.240.370.236.47M
December 11, 20240.220.250.250.270.212.33M
December 10, 20240.240.220.220.240.22452,719
December 09, 20240.240.240.240.250.22513,911
December 06, 20240.220.220.220.220.21297,700
December 05, 20240.230.220.220.240.21278,724
December 04, 20240.250.240.240.250.2382,900
December 03, 20240.240.240.240.250.23104,400
December 02, 20240.250.240.240.270.23431,123
November 29, 20240.250.240.240.250.24149,500
November 27, 20240.240.240.240.260.24383,608
November 26, 20240.230.230.230.260.22326,600
November 25, 20240.250.240.240.260.24326,238
November 22, 20240.240.250.250.260.24186,300
November 21, 20240.240.240.240.250.22188,418
November 20, 20240.220.230.230.230.2255,200
November 19, 20240.220.230.230.230.2273,007