Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Know Labs, Inc. Common Stock (NY:KNW)

2.610 -0.040 (-1.51%)
Official Closing Price Updated: 8:00 PM EDT, Jul 18, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 18, 2025 2.660 2.700 2.540 2.610 236,611 -0.04(-1.51%)
Jul 17, 2025 2.840 2.900 2.510 2.650 418,679 -0.14(-5.02%)
Jul 16, 2025 2.720 2.790 2.500 2.790 320,596 +0.07(+2.57%)
Jul 15, 2025 2.630 2.770 2.537 2.720 225,786 +0.03(+1.12%)
Jul 14, 2025 3.360 3.490 2.500 2.690 850,935 -0.64(-19.22%)
Jul 11, 2025 3.300 3.380 3.020 3.330 356,371 -0.03(-0.89%)
Jul 10, 2025 3.360 3.510 3.100 3.360 587,665 +0.05(+1.51%)
Jul 09, 2025 3.710 3.885 3.090 3.310 986,729 -0.38(-10.30%)
Jul 08, 2025 3.050 3.980 3.050 3.690 2,743,639 +0.78(+26.80%)
Jul 07, 2025 2.670 3.250 2.450 2.910 2,991,125 +0.46(+18.78%)
Jul 03, 2025 1.980 2.620 1.931 2.450 1,423,925 +0.52(+26.94%)
Jul 02, 2025 1.780 2.070 1.780 1.930 396,522 +0.13(+7.22%)
Jul 01, 2025 2.020 2.060 1.780 1.800 504,273 -0.18(-9.09%)
Jun 30, 2025 1.640 2.230 1.640 1.980 1,781,541 +0.39(+24.53%)
Jun 27, 2025 1.890 1.900 1.550 1.590 824,962 -0.30(-15.87%)
Jun 26, 2025 2.000 2.270 1.710 1.890 1,237,654 -0.15(-7.35%)
Jun 25, 2025 2.510 2.520 2.000 2.040 1,231,896 -0.51(-20.00%)
Jun 24, 2025 2.920 2.990 2.475 2.550 947,277 -0.14(-5.20%)
Jun 23, 2025 3.130 3.280 2.630 2.690 1,662,700 -0.90(-25.07%)
Jun 20, 2025 4.030 4.150 3.350 3.590 1,426,481 -0.35(-8.88%)
Jun 18, 2025 3.800 4.330 3.800 3.940 1,444,546 +0.04(+1.03%)
Jun 17, 2025 3.650 4.450 3.540 3.900 2,555,539 +0.38(+10.80%)
Jun 16, 2025 3.540 4.150 3.270 3.520 2,529,967 +0.24(+7.32%)
Jun 13, 2025 4.000 4.250 3.080 3.280 3,462,091 -1.15(-25.96%)
Jun 12, 2025 3.410 5.360 3.350 4.430 22,577,084 +0.82(+22.71%)
Jun 11, 2025 3.440 4.100 3.030 3.610 12,905,932 +0.59(+19.54%)
Jun 10, 2025 2.650 3.250 2.070 3.020 10,807,133 -0.02(-0.66%)
Jun 09, 2025 3.420 3.920 2.550 3.040 118,736,224 +1.48(+94.87%)
Jun 06, 2025 1.030 1.670 0.7154 1.560 109,008,008 +1.05(+205.88%)
Jun 05, 2025 0.5350 0.5350 0.5000 0.5100 309,433 +0.01(+1.63%)
Jun 04, 2025 0.5194 0.5218 0.5000 0.5018 305,641 -0.02(-4.09%)
Jun 03, 2025 0.5200 0.5302 0.4800 0.5232 510,811 +0.04(+7.43%)
Jun 02, 2025 0.4983 0.5001 0.4747 0.4870 319,927 -0.01(-1.66%)
May 30, 2025 0.5100 0.5499 0.4820 0.4952 614,550 -0.02(-4.77%)
May 29, 2025 0.5009 0.5700 0.4800 0.5200 2,469,260 +0.02(+4.80%)
May 28, 2025 0.4715 0.5199 0.4715 0.4962 500,346 +0.02(+4.86%)
May 27, 2025 0.4921 0.5000 0.4601 0.4732 548,769 +0.01(+1.96%)
May 23, 2025 0.4800 0.4884 0.4600 0.4641 571,776 -0.02(-3.63%)
May 22, 2025 0.4959 0.4998 0.4700 0.4816 454,421 -0.03(-5.79%)
May 21, 2025 0.4800 0.5199 0.4800 0.5112 615,814 +0.01(+2.24%)
May 20, 2025 0.4300 0.5284 0.4310 0.5000 2,629,474 +0.02(+4.17%)
May 19, 2025 0.4585 0.5400 0.4410 0.4800 1,195,122 +0.01(+3.23%)
May 16, 2025 0.4800 0.4900 0.4650 0.4650 246,011 -0.01(-3.12%)
May 15, 2025 0.4700 0.4990 0.4700 0.4800 364,629 +0.00(+0.08%)
May 14, 2025 0.4900 0.5353 0.4700 0.4796 1,499,423 -0.01(-1.11%)
May 13, 2025 0.5000 0.5600 0.4400 0.4850 1,821,727 -0.01(-1.18%)
May 12, 2025 0.4577 0.4985 0.4300 0.4908 856,884 +0.04(+7.87%)
May 09, 2025 0.4724 0.4724 0.4401 0.4550 563,825 -0.01(-1.73%)
May 08, 2025 0.4266 0.4800 0.4250 0.4630 970,619 +0.04(+8.94%)
May 07, 2025 0.4200 0.4400 0.4100 0.4250 563,244 +0.00(+0.02%)
May 06, 2025 0.4158 0.4500 0.4099 0.4249 1,123,049 +0.02(+6.22%)
May 05, 2025 0.4200 0.4486 0.3920 0.4000 1,592,186 -0.02(-5.88%)
May 02, 2025 0.4400 0.4890 0.4023 0.4250 1,940,631 -0.01(-2.30%)
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 Of Service.