Know Labs Inc. (KNW)
AMEX: KNW
· Real-Time Price · USD
2.14
0.08 (3.88%)
At close: Aug 14, 2025, 3:59 PM
2.17
1.40%
After-hours: Aug 14, 2025, 07:50 PM EDT
KNW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.13 | 2.17 | 2.00 | 2.14 | 2.14 | 3.88% | 611,595 |
| Aug 13, 2025 | 2.18 | 2.20 | 2.00 | 2.06 | 2.06 | -2.83% | 377,624 |
| Aug 12, 2025 | 2.22 | 2.37 | 2.08 | 2.12 | 2.12 | -5.36% | 384,080 |
| Aug 11, 2025 | 2.35 | 2.37 | 2.03 | 2.24 | 2.24 | 0.90% | 324,527 |
| Aug 8, 2025 | 2.44 | 2.44 | 1.76 | 2.22 | 2.22 | -7.11% | 417,507 |
| Aug 7, 2025 | 2.56 | 2.58 | 2.20 | 2.39 | 2.39 | -2.45% | 414,400 |
| Aug 6, 2025 | 2.48 | 2.50 | 2.33 | 2.45 | 2.45 | 0.41% | 465,400 |
| Aug 5, 2025 | 2.58 | 2.60 | 2.32 | 2.44 | 2.44 | -3.94% | 160,717 |
| Aug 4, 2025 | 2.68 | 2.68 | 2.45 | 2.54 | 2.54 | -5.22% | 138,722 |
| Aug 1, 2025 | 2.77 | 2.92 | 2.46 | 2.68 | 2.68 | -2.90% | 406,900 |
| Jul 31, 2025 | 2.56 | 2.82 | 2.56 | 2.76 | 2.76 | 9.52% | 420,349 |
| Jul 30, 2025 | 2.32 | 2.72 | 2.31 | 2.52 | 2.52 | 8.62% | 461,919 |
| Jul 29, 2025 | 2.52 | 2.60 | 2.27 | 2.32 | 2.32 | -8.66% | 282,700 |
| Jul 28, 2025 | 2.49 | 2.60 | 2.47 | 2.54 | 2.54 | 4.10% | 250,000 |
| Jul 25, 2025 | 2.68 | 2.80 | 2.40 | 2.44 | 2.44 | -14.69% | 514,219 |
| Jul 24, 2025 | 2.58 | 3.06 | 2.51 | 2.86 | 2.86 | 10.85% | 738,629 |
| Jul 23, 2025 | 2.40 | 2.70 | 2.35 | 2.58 | 2.58 | 4.03% | 380,048 |
| Jul 22, 2025 | 2.42 | 2.52 | 2.22 | 2.48 | 2.48 | 3.33% | 324,702 |
| Jul 21, 2025 | 2.65 | 2.73 | 2.37 | 2.40 | 2.40 | -8.05% | 322,694 |
| Jul 18, 2025 | 2.66 | 2.70 | 2.54 | 2.61 | 2.61 | -1.51% | 237,800 |