Know Labs, Inc. Common Stock (NY: KNW )
1.670
-0.240
(-12.57%)
Official Closing Price
Updated: 8:00 PM EDT, Mar 13, 2025
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 13, 2025 | 1.900 | 2.000 | 1.270 | 1.670 | 138,921 | -0.24(-12.57%) |
| Mar 12, 2025 | 2.290 | 2.365 | 1.870 | 1.910 | 81,371 | -0.39(-16.96%) |
| Mar 11, 2025 | 1.800 | 2.448 | 1.790 | 2.300 | 111,971 | +0.38(+19.79%) |
| Mar 10, 2025 | 2.120 | 2.120 | 1.710 | 1.920 | 75,584 | -0.32(-14.29%) |
| Mar 07, 2025 | 2.190 | 2.410 | 1.820 | 2.240 | 254,557 | +0.03(+1.36%) |
| Mar 06, 2025 | 2.810 | 3.370 | 2.130 | 2.210 | 611,549 | -0.85(-27.78%) |
| Mar 05, 2025 | 2.450 | 9.470 | 2.450 | 3.060 | 1,046,024 | -0.36(-10.63%) |
| Jan 29, 2025 | 3.424 | 0 | -0.90(-20.74%) | |||
| Jan 28, 2025 | 4.400 | 4.456 | 4.052 | 4.320 | 18,309 | -0.06(-1.37%) |
| Jan 27, 2025 | 4.800 | 4.800 | 4.080 | 4.380 | 53,197 | -0.16(-3.52%) |
| Jan 24, 2025 | 4.800 | 4.928 | 4.492 | 4.540 | 42,906 | +0.05(+1.07%) |
| Jan 23, 2025 | 5.200 | 5.200 | 4.040 | 4.492 | 51,645 | -0.51(-10.23%) |
| Jan 22, 2025 | 5.520 | 5.520 | 4.924 | 5.004 | 36,872 | -0.35(-6.57%) |
| Jan 21, 2025 | 6.032 | 6.156 | 5.020 | 5.356 | 71,090 | -0.56(-9.53%) |
| Jan 17, 2025 | 6.000 | 6.220 | 5.348 | 5.920 | 128,420 | +0.41(+7.48%) |
| Jan 16, 2025 | 6.000 | 6.000 | 5.180 | 5.508 | 39,155 | -0.25(-4.37%) |
| Jan 15, 2025 | 5.240 | 5.880 | 5.200 | 5.760 | 30,382 | +0.52(+9.92%) |
| Jan 14, 2025 | 5.692 | 5.692 | 5.008 | 5.240 | 49,490 | -0.39(-6.96%) |
| Jan 13, 2025 | 6.000 | 5.888 | 5.300 | 5.632 | 30,735 | -0.24(-4.02%) |
| Jan 10, 2025 | 6.000 | 6.380 | 5.420 | 5.868 | 88,606 | -0.70(-10.66%) |
| Jan 08, 2025 | 7.200 | 7.200 | 6.480 | 6.568 | 51,186 | -1.00(-13.26%) |
| Jan 07, 2025 | 6.400 | 7.792 | 6.268 | 7.572 | 164,454 | +1.30(+20.73%) |
| Jan 06, 2025 | 7.448 | 7.520 | 6.092 | 6.272 | 85,828 | -1.12(-15.15%) |
| Jan 03, 2025 | 7.560 | 7.600 | 6.908 | 7.392 | 87,113 | -0.66(-8.15%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.