Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
AMEX
Know Labs Inc (KNW)
Know Labs Inc (KNW) Historical

KNW Know Labs Inc

0.6475

0.0325 (5.28%)

Apr 26 2024 - Closed

Delayed by 15 minutes

KNW Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	0.6475	0.0325	5.28%	0.62	0.65	0.62	52,393
Apr 25 2024	0.615	-0.0036	-0.58%	0.6149	0.6199	0.6038	13,104
Apr 24 2024	0.6186	0.0355	6.09%	0.5946	0.63	0.5204	92,649
Apr 23 2024	0.5831	-0.0269	-4.41%	0.62	0.63	0.5692	61,113
Apr 22 2024	0.61	0.0468	8.31%	0.59	0.649	0.5548	93,412
Apr 19 2024	0.5632	-0.031	-5.22%	0.5764	0.5959	0.5632	26,785
Apr 18 2024	0.5942	0.0363	6.51%	0.5579	0.70	0.5069	326,679
Apr 17 2024	0.5579	-0.0678	-10.84%	0.6274	0.6274	0.552	163,148
Apr 16 2024	0.6257	-0.0043	-0.68%	0.63	0.63	0.61	38,143
Apr 15 2024	0.63	-0.025	-3.82%	0.65	0.6789	0.61	58,788
Apr 12 2024	0.655	-0.01	-1.50%	0.6401	0.679	0.6401	79,636
Apr 11 2024	0.665	0.0156	2.40%	0.6594	0.6769	0.6501	39,432
Apr 10 2024	0.6494	-0.0056	-0.85%	0.66	0.66	0.64	33,392
Apr 09 2024	0.655	0.015	2.34%	0.65	0.67899	0.65	51,375
Apr 08 2024	0.64	0.0002	0.03%	0.65	0.679	0.64	46,818
Apr 05 2024	0.6398	0.0048	0.76%	0.64	0.65	0.62	53,944
Apr 04 2024	0.635	-0.005	-0.78%	0.64	0.64	0.62	12,005
Apr 03 2024	0.64	-0.0048	-0.74%	0.6393	0.661	0.62	45,314
Apr 02 2024	0.6448	0.0098	1.54%	0.63	0.6537	0.62	39,439
Apr 01 2024	0.635	0.005	0.79%	0.62	0.6386	0.60	48,388
Mar 28 2024	0.63	-0.008	-1.25%	0.6189	0.64	0.6189	28,308
Mar 27 2024	0.638	0.017	2.74%	0.6276	0.66	0.60	145,924
Mar 26 2024	0.621	-0.0296	-4.55%	0.65	0.6599	0.61	72,288
Mar 25 2024	0.6506	-0.0307	-4.51%	0.6834	0.6969	0.65	48,388
Mar 22 2024	0.6813	0.0313	4.82%	0.65	0.6813	0.65	37,702
Mar 21 2024	0.65	-0.0288	-4.24%	0.7067	0.7135	0.65	52,421
Mar 20 2024	0.6788	0.0129	1.94%	0.6841	0.705	0.6659	16,593
Mar 19 2024	0.6659	-0.0141	-2.07%	0.70	0.74	0.6659	68,116
Mar 18 2024	0.68	-0.0057	-0.83%	0.70	0.7489	0.68	35,250
Mar 15 2024	0.6857	0.0278	4.23%	0.6717	0.725	0.66	55,533
Mar 14 2024	0.6579	-0.026	-3.80%	0.6798	0.6839	0.601	73,005
Mar 13 2024	0.6839	0.03695	5.71%	0.662	0.725	0.6566	95,082
Mar 12 2024	0.64695	-0.08485	-11.59%	0.75	0.75	0.64281	87,184
Mar 11 2024	0.7318	0.0745	11.33%	0.693	0.76	0.693	122,382
Mar 08 2024	0.6573	-0.0195	-2.88%	0.68	0.68999	0.62	127,611
Mar 07 2024	0.6768	-0.0842	-11.06%	0.80	0.80	0.66	198,508
Mar 06 2024	0.761	-0.0789	-9.39%	0.8508	0.8801	0.75	281,745
Mar 05 2024	0.8399	-0.0601	-6.68%	0.87	0.889	0.7801	440,310
Mar 04 2024	0.90	0.0576	6.84%	0.90	0.924	0.85	314,876
Mar 01 2024	0.8424	0.0604	7.72%	0.85	0.8766	0.80	369,855
Feb 29 2024	0.782	0.0307	4.09%	0.79	0.85	0.73	441,573
Feb 28 2024	0.7513	0.0843	12.64%	0.703	0.774	0.70	484,604
Feb 27 2024	0.667	-0.017	-2.49%	0.73	0.7455	0.62	515,253
Feb 26 2024	0.684	0.202	41.91%	0.47	0.684	0.47	267,535
Feb 23 2024	0.482	0.012	2.55%	0.487	0.4968	0.465	210,682
Feb 22 2024	0.47	-0.0107	-2.23%	0.47	0.5199	0.4627	51,386
Feb 21 2024	0.4807	-0.0113	-2.30%	0.4988	0.5249	0.4807	198,773
Feb 20 2024	0.492	0.0014	0.29%	0.49	0.5369	0.4744	224,382
Feb 16 2024	0.4906	0.0056	1.15%	0.485	0.5097	0.474	64,568
Feb 15 2024	0.485	-0.0699	-12.60%	0.5191	0.5191	0.485	62,136
Feb 14 2024	0.5549	0.0234	4.40%	0.5491	0.5994	0.4939	228,191
Feb 13 2024	0.5315	0.0217	4.26%	0.49	0.546	0.49	79,936
Feb 12 2024	0.5098	0.0168	3.41%	0.489	0.5679	0.48	237,346
Feb 09 2024	0.493	0.013	2.71%	0.489	0.499	0.4757	40,839
Feb 08 2024	0.48	-0.0145	-2.93%	0.4991	0.500501	0.48	60,586
Feb 07 2024	0.4945	-0.0045	-0.90%	0.499	0.5106	0.465	64,828
Feb 06 2024	0.499	0.019	3.96%	0.50	0.5113	0.481	70,542
Feb 05 2024	0.48	-0.0272	-5.36%	0.50	0.5123	0.4674	102,389
Feb 02 2024	0.5072	0.0122	2.46%	0.51	0.5189	0.4816	53,735
Feb 01 2024	0.495	0.0106	2.19%	0.5041	0.5041	0.4766	56,756
Jan 31 2024	0.4844	-0.0216	-4.27%	0.5078	0.5273	0.4844	99,293
Jan 30 2024	0.506	0.0959	23.38%	0.42	0.5394	0.41	667,144
Jan 29 2024	0.4101	0.0141	3.56%	0.407	0.43	0.40	33,712

Delayed Upgrade Clock