Know Labs Inc. (KNW)
AMEX: KNW
· Real-Time Price · USD
2.14
0.08 (3.88%)
At close: Aug 14, 2025, 3:59 PM
KNW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 0.86 | 0.86 | 0.71 | 0.71 | 0.71 | -15.48% | 757,626 |
| Sep 5, 2025 | 0.73 | 0.95 | 0.70 | 0.84 | 0.84 | 13.51% | 942,592 |
| Sep 4, 2025 | 0.86 | 0.87 | 0.73 | 0.74 | 0.74 | -14.94% | 803,107 |
| Sep 3, 2025 | 0.96 | 0.99 | 0.84 | 0.87 | 0.87 | -12.12% | 902,783 |
| Sep 2, 2025 | 1.05 | 1.07 | 0.97 | 0.99 | 0.99 | -6.60% | 490,769 |
| Aug 29, 2025 | 1.03 | 1.13 | 0.98 | 1.06 | 1.06 | 3.92% | 913,396 |
| Aug 28, 2025 | 1.06 | 1.08 | 1.02 | 1.02 | 1.02 | -2.86% | 470,262 |
| Aug 27, 2025 | 1.10 | 1.16 | 1.05 | 1.05 | 1.05 | -7.89% | 624,345 |
| Aug 26, 2025 | 1.18 | 1.27 | 1.09 | 1.14 | 1.14 | -2.56% | 867,470 |
| Aug 25, 2025 | 1.37 | 1.55 | 1.13 | 1.17 | 1.17 | -2.50% | 2,112,698 |
| Aug 22, 2025 | 1.08 | 1.27 | 1.00 | 1.20 | 1.20 | 13.21% | 1,423,098 |
| Aug 21, 2025 | 1.06 | 1.13 | 1.00 | 1.06 | 1.06 | -5.36% | 427,778 |
| Aug 20, 2025 | 1.13 | 1.24 | 1.06 | 1.12 | 1.12 | -2.61% | 672,079 |
| Aug 19, 2025 | 1.45 | 1.47 | 1.12 | 1.15 | 1.15 | -20.14% | 609,686 |
| Aug 18, 2025 | 1.95 | 1.97 | 1.40 | 1.44 | 1.44 | -25.77% | 1,202,308 |
| Aug 15, 2025 | 2.20 | 2.23 | 1.92 | 1.94 | 1.94 | -9.35% | 573,943 |
| Aug 14, 2025 | 2.13 | 2.17 | 2.00 | 2.14 | 2.14 | 3.88% | 612,304 |
| 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 |