Know Labs Inc (KNW)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.8226 | -52.3949044586 | 1.57 | 1.61 | 0.7303 | 216245 | 1.01679734 | CS |
| 4 | 0.6618 | 773.130841121 | 0.0856 | 2.4476 | 0.0856 | 115400 | 1.43719196 | CS |
| 12 | 0.5345 | 251.056834194 | 0.2129 | 2.4476 | 0.0815 | 1349869 | 0.2125476 | CS |
| 26 | 0.4724 | 171.781818182 | 0.275 | 2.4476 | 0.0815 | 1052194 | 0.20872026 | CS |
| 52 | 0.1198 | 19.0885914595 | 0.6276 | 2.4476 | 0.0815 | 638708 | 0.24832801 | CS |
| 156 | -2.2526 | -75.0866666667 | 3 | 3.17 | 0.0815 | 376960 | 0.4630166 | CS |
| 260 | -2.2526 | -75.0866666667 | 3 | 3.17 | 0.0815 | 376960 | 0.4630166 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743028200 | 0.89 | -0.0726 | -7.54 | 0.94 | 0.96 | 0.8414 | 299776 |
| 1742941800 | 0.9626 | -0.0874 | -8.32 | 1.02 | 1.05 | 0.91 | 299950 |
| 1742855400 | 1.05 | -0.16 | -13.22 | 1.21 | 1.2713 | 0.95 | 325574 |
| 1742596200 | 1.21 | -0.22 | -15.38 | 1.44 | 1.4484 | 1.2 | 95322 |
| 1742509800 | 1.43 | -0.13 | -8.33 | 1.57 | 1.61 | 1.3799999 | 60602 |
| 1742423400 | 1.56 | 0.07 | 4.71 | 1.52 | 1.6185 | 1.45 | 63570 |
| 1742337000 | 1.4899 | -0.01 | -0.67 | 1.46 | 1.7299 | 1.33 | 235962 |
| 1742250600 | 1.5 | -0.07 | -4.46 | 1.58 | 1.71 | 1.3163 | 126311 |
| 1741991400 | 1.57 | -0.1 | -5.99 | 1.62 | 1.75 | 1.2801 | 139640 |
| 1741905000 | 1.67 | -0.24 | -12.57 | 1.9 | 2 | 1.27 | 138137 |
| 1741818600 | 1.91 | -0.39 | -16.96 | 2.29 | 2.37 | 1.87 | 76528 |
| 1741732200 | 2.3 | 0.38 | 19.79 | 1.8 | 2.4476 | 1.79 | 111669 |
| 1741645800 | 1.92 | -0.32 | -14.29 | 2.12 | 2.12 | 1.71 | 75584 |
| 1741390200 | 2.24 | 2.15 | 2,516.82 | 2.19 | 2.41 | 1.8201 | 254535 |
| 1741303800 | 0.0856 | 0 | 0.00 | 0.0856 | 0.0856 | 0.0856 | 0 |
| 1741217400 | 0.0856 | 0 | 0.00 | 0.0856 | 0.0856 | 0.0856 | 0 |
| 1741131000 | 0.0856 | 0 | 0.00 | 0.0856 | 0.0856 | 0.0856 | 0 |
| 1741044600 | 0.0856 | 0 | 0.00 | 0.0856 | 0.0856 | 0.0856 | 0 |
| 1740785400 | 0.0856 | 0 | 0.00 | 0.0856 | 0.0856 | 0.0856 | 0 |
| 1740699000 | 0.0856 | 0 | 0.00 | 0.0856 | 0.0856 | 0.0856 | 0 |
| 1740612600 | 0.0856 | 0 | 0.00 | 0.0856 | 0.0856 | 0.0856 | 0 |
| 1740526200 | 0.0856 | 0 | 0.00 | 0.0856 | 0.0856 | 0.0856 | 0 |
| 1740439800 | 0.0856 | 0 | 0.00 | 0.0856 | 0.0856 | 0.0856 | 0 |
| 1740180600 | 0.0856 | 0 | 0.00 | 0.0856 | 0.0856 | 0.0856 | 0 |
| 1740094200 | 0.0856 | 0 | 0.00 | 0.0856 | 0.0856 | 0.0856 | 0 |
| 1740007800 | 0.0856 | 0 | 0.00 | 0.0856 | 0.0856 | 0.0856 | 0 |
| 1739921400 | 0.0856 | 0 | 0.00 | 0.0856 | 0.0856 | 0.0856 | 0 |
| 1739575800 | 0.0856 | 0 | 0.00 | 0.0856 | 0.0856 | 0.0856 | 0 |
| 1739489400 | 0.0856 | 0 | 0.00 | 0.0856 | 0.0856 | 0.0856 | 0 |
| 1739403000 | 0.0856 | 0 | 0.00 | 0.0856 | 0.0856 | 0.0856 | 0 |
| 1739316600 | 0.0856 | 0 | 0.00 | 0.0856 | 0.0856 | 0.0856 | 0 |
| 1739230200 | 0.0856 | 0 | 0.00 | 0.0856 | 0.0856 | 0.0856 | 0 |
| 1738971000 | 0.0856 | 0 | 0.00 | 0.0856 | 0.0856 | 0.0856 | 0 |
| 1738884600 | 0.0856 | 0 | 0.00 | 0.0856 | 0.0856 | 0.0856 | 0 |
| 1738798200 | 0.0856 | 0 | 0.00 | 0.0856 | 0.0856 | 0.0856 | 0 |
| 1738711800 | 0.0856 | 0 | 0.00 | 0.0856 | 0.0856 | 0.0856 | 0 |
| 1738625400 | 0.0856 | 0 | 0.00 | 0.0856 | 0.0856 | 0.0856 | 0 |
| 1738366200 | 0.0856 | 0 | 0.00 | 0.0856 | 0.0856 | 0.0856 | 0 |
| 1738279800 | 0.0856 | 0 | 0.00 | 0.0856 | 0.0856 | 0.0856 | 0 |
| 1738193400 | 0.0856 | -0.0224 | -20.74 | 0.1083 | 0.109499 | 0.0815 | 660839 |
| 1738107000 | 0.108 | -0.0015 | -1.37 | 0.11 | 0.1114 | 0.1013 | 737393 |
| 1738020600 | 0.1095 | -0.004 | -3.52 | 0.12 | 0.12 | 0.1019999 | 2082340 |
| 1737761400 | 0.1135 | -0.0116 | -9.27 | 0.12 | 0.1232 | 0.1123 | 1704850 |
| 1737675000 | 0.1251 | 0 | 0.00 | 0.1251 | 0.1251 | 0.1251 | 0 |
| 1737588600 | 0.1251 | -0.0088 | -6.57 | 0.138 | 0.138 | 0.1231 | 1450864 |
| 1737502200 | 0.1339 | -0.0141 | -9.53 | 0.1508 | 0.1508 | 0.1255 | 2828437 |
| 1737156600 | 0.148 | 0.0103 | 7.48 | 0.15 | 0.1555 | 0.1337 | 5116903 |
| 1737070200 | 0.1377 | -0.0063 | -4.38 | 0.15 | 0.15 | 0.1295 | 1561121 |
| 1736983800 | 0.144 | 0.013 | 9.92 | 0.131 | 0.147 | 0.13 | 1215354 |
| 1736897400 | 0.131 | -0.0098 | -6.96 | 0.1423 | 0.1423 | 0.1252 | 1979910 |
| 1736811000 | 0.1408 | -0.0059 | -4.02 | 0.1472 | 0.1472 | 0.1325 | 1230206 |
| 1736551800 | 0.1467 | -0.0175 | -10.66 | 0.1539 | 0.1595 | 0.1355 | 3477980 |
| 1736379000 | 0.1642 | -0.0251 | -13.26 | 0.18 | 0.18 | 0.162 | 1905426 |
| 1736292600 | 0.1893 | 0.0325 | 20.73 | 0.1603 | 0.1948 | 0.1598999 | 6569086 |
| 1736206200 | 0.1568 | -0.028 | -15.15 | 0.1862 | 0.188 | 0.152301 | 3419048 |
| 1735947000 | 0.1848 | -0.0164 | -8.15 | 0.189 | 0.18999 | 0.1727 | 3421741 |
| 1735860600 | 0.2012 | 0.0291 | 16.91 | 0.2129 | 0.2177 | 0.18 | 33694208 |
| 1735687800 | 0.1721 | 0.0116 | 7.23 | 0.157 | 0.1741 | 0.1422 | 16310381 |
| 1735601400 | 0.1605 | -0.0044 | -2.67 | 0.166 | 0.166 | 0.15 | 749781 |
| 1735342200 | 0.1649 | -0.0026 | -1.55 | 0.1718 | 0.1795 | 0.153 | 757282 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
