Advertisement
U.S. markets close in 34 minutes

Know Labs, Inc. (KNW)

NYSE American - Nasdaq Real Time Price. Currency in USD
0.5700+0.0880 (+18.26%)
As of 03:24PM EST. Market open.
Advertisement
Time Period:
Feb 26, 2023 - Feb 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 26, 20240.48700.59990.47000.57000.5700114,126
Feb 23, 20240.49000.50000.47000.48000.4800210,700
Feb 22, 20240.47000.52000.46000.47000.470051,400
Feb 21, 20240.50000.52000.48000.48000.4800198,800
Feb 20, 20240.49000.54000.47000.49000.4900224,400
Feb 16, 20240.49000.51000.47000.49000.490064,600
Feb 15, 20240.52000.52000.49000.49000.490062,100
Feb 14, 20240.55000.60000.49000.55000.5500230,200
Feb 13, 20240.49000.55000.49000.53000.530079,900
Feb 12, 20240.49000.57000.48000.51000.5100237,300
Feb 09, 20240.49000.50000.48000.49000.490040,800
Feb 08, 20240.50000.50000.48000.48000.480061,800
Feb 07, 20240.50000.51000.47000.49000.490064,800
Feb 06, 20240.50000.51000.48000.50000.500070,500
Feb 05, 20240.50000.51000.47000.48000.4800102,400
Feb 02, 20240.51000.52000.48000.51000.510053,700
Feb 01, 20240.50000.50000.48000.50000.500057,300
Jan 31, 20240.49000.53000.48000.48000.480099,300
Jan 30, 20240.42000.54000.41000.51000.5100667,400
Jan 29, 20240.41000.43000.40000.41000.410033,700
Jan 26, 20240.39000.40000.38000.40000.400036,800
Jan 25, 20240.40000.42000.38000.38000.380091,000
Jan 24, 20240.43000.44000.37000.40000.4000262,300
Jan 23, 20240.43000.47000.41000.42000.4200130,100
Jan 22, 20240.45000.50000.43000.43000.430047,900
Jan 19, 20240.49000.50000.42000.43000.4300212,100
Jan 18, 20240.49000.51000.46000.46000.460045,600
Jan 17, 20240.50000.53000.45000.47000.470045,200
Jan 16, 20240.49000.50000.46000.48000.480096,300
Jan 12, 20240.53000.53000.50000.50000.5000131,700
Jan 11, 20240.53000.58000.52000.53000.530048,900
Jan 10, 20240.54000.54000.52000.53000.530024,300
Jan 09, 20240.53000.54000.52000.53000.530029,500
Jan 08, 20240.53000.56000.52000.53000.530087,100
Jan 05, 20240.57000.57000.51000.52000.520044,600
Jan 04, 20240.58000.58000.50000.56000.560071,800
Jan 03, 20240.51000.57000.50000.55000.550097,200
Jan 02, 20240.53000.54000.52000.53000.530089,700
Dec 29, 20230.44000.54000.44000.51000.5100163,600
Dec 28, 20230.45000.48000.44000.45000.4500162,300
Dec 27, 20230.43000.46000.43000.45000.4500235,000
Dec 26, 20230.59000.59000.43000.44000.4400482,300
Dec 22, 20230.53000.64000.50000.58000.5800153,600
Dec 21, 20230.51000.55000.48000.51000.5100227,500
Dec 20, 20230.70000.70000.48000.59000.5900689,600
Dec 19, 20230.75000.79000.60000.75000.7500494,600
Dec 18, 20230.83000.93000.66000.71000.7100290,100
Dec 15, 20230.91000.94000.84000.84000.8400703,600
Dec 14, 20230.85000.90000.80000.90000.9000543,400
Dec 13, 20230.62000.85000.60000.82000.8200571,100
Dec 12, 20230.55000.68000.51000.58000.5800235,700
Dec 11, 20230.53000.54000.50000.53000.530065,100
Dec 08, 20230.57000.58000.50000.51000.5100104,500
Dec 07, 20230.47000.65000.47000.57000.5700453,600
Dec 06, 20230.41000.47000.41000.47000.4700330,500
Dec 05, 20230.41000.41000.41000.41000.410096,000
Dec 04, 20230.43000.43000.41000.41000.4100149,100
Dec 01, 20230.42000.43000.41000.42000.420027,400
Nov 30, 20230.41000.42000.41000.42000.420071,500
Nov 29, 20230.41000.43000.41000.41000.410092,900
Nov 28, 20230.41000.43000.41000.43000.430016,200
Nov 27, 20230.44000.45000.39000.42000.420063,000
Nov 24, 20230.39000.43000.37000.43000.430056,600
Nov 22, 20230.41000.42000.39000.40000.4000137,700
Nov 21, 20230.46000.46000.39000.41000.4100258,400
Nov 20, 20230.45000.45000.42000.44000.440099,200
Nov 17, 20230.41000.41000.39000.40000.400082,700
Nov 16, 20230.41000.41000.38000.39000.3900147,300
Nov 15, 20230.42000.42000.38000.39000.3900189,300
Nov 14, 20230.44000.44000.37000.41000.4100374,100
Nov 13, 20230.40000.43000.37000.42000.4200681,400
Nov 10, 20230.34000.40000.33000.39000.39001,129,600
Nov 09, 20230.32000.34000.32000.34000.3400394,500
Nov 08, 20230.31000.32000.31000.31000.3100155,700
Nov 07, 20230.32000.32000.30000.31000.3100161,200
Nov 06, 20230.30000.31000.29000.31000.3100599,600
Nov 03, 20230.28000.30000.27000.29000.2900697,300
Nov 02, 20230.27000.29000.27000.28000.2800681,900
Nov 01, 20230.27000.27000.26000.26000.2600389,400
Oct 31, 20230.26000.27000.26000.27000.2700405,000
Oct 30, 20230.27000.27000.25000.26000.2600206,400
Oct 27, 20230.25000.26000.24000.26000.2600181,700
Oct 26, 20230.25000.25000.24000.25000.2500164,600
Oct 25, 20230.24000.25000.24000.25000.2500148,900
Oct 24, 20230.25000.25000.24000.24000.2400121,500
Oct 23, 20230.25000.26000.24000.25000.250080,800
Oct 20, 20230.27000.27000.24000.24000.2400451,100
Oct 19, 20230.26000.27000.25000.26000.2600694,800
Oct 18, 20230.26000.26000.25000.26000.2600102,100
Oct 17, 20230.25000.26000.24000.24000.2400201,200
Oct 16, 20230.24000.26000.24000.26000.2600458,100
Oct 13, 20230.26000.26000.24000.24000.2400554,700
Oct 12, 20230.25000.27000.25000.26000.2600925,100
Oct 11, 20230.25000.25000.24000.25000.2500278,400
Oct 10, 20230.25000.25000.24000.25000.2500419,800
Oct 09, 20230.25000.25000.24000.24000.2400575,400
Oct 06, 20230.25000.25000.25000.25000.2500333,900
Oct 05, 20230.25000.25000.24000.25000.2500649,400
Oct 04, 20230.24000.25000.24000.25000.2500565,000
Oct 03, 20230.25000.25000.24000.24000.2400542,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...