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

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

0.4952 -0.0248 (-4.77%)
Official Closing Price Updated: 8:00 PM EDT, May 30, 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 (%)
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%)
May 01, 2025 0.4500 0.4948 0.4200 0.4350 1,251,976 -0.02(-5.02%)
Apr 30, 2025 0.4600 0.4726 0.4200 0.4580 1,413,159 -0.01(-1.72%)
Apr 29, 2025 0.4587 0.4880 0.4515 0.4660 1,030,262 -0.00(-0.64%)
Apr 28, 2025 0.4600 0.5000 0.4600 0.4690 935,825 +0.01(+2.92%)
Apr 25, 2025 0.4635 0.5200 0.4505 0.4557 1,908,179 -0.01(-2.42%)
Apr 24, 2025 0.4290 0.5085 0.4150 0.4670 1,489,869 +0.01(+1.52%)
Apr 23, 2025 0.4280 0.5200 0.3870 0.4600 2,265,628 +0.03(+6.98%)
Apr 22, 2025 0.3916 0.5300 0.3300 0.4300 3,407,274 +0.03(+7.02%)
Apr 21, 2025 0.4101 0.7775 0.3400 0.4018 8,348,442 -0.01(-1.64%)
Apr 17, 2025 0.4148 0.4199 0.4000 0.4085 254,340 -0.02(-4.76%)
Apr 16, 2025 0.4200 0.4460 0.3700 0.4289 635,387 -0.00(-0.26%)
Apr 15, 2025 0.4600 0.4750 0.4000 0.4300 620,149 -0.05(-10.97%)
Apr 14, 2025 0.5100 0.5139 0.4000 0.4830 1,067,307 -0.03(-6.40%)
Apr 11, 2025 0.5311 0.5499 0.4900 0.5160 852,777 -0.01(-2.62%)
Apr 10, 2025 0.5100 0.5948 0.4723 0.5299 1,019,579 +0.00(+0.93%)
Apr 09, 2025 0.4775 0.5750 0.4700 0.5250 707,330 +0.02(+3.16%)
Apr 08, 2025 0.5300 0.5900 0.4702 0.5089 1,152,153 -0.04(-7.47%)
Apr 07, 2025 0.5600 0.6849 0.4500 0.5500 1,158,364 -0.01(-1.08%)
Apr 04, 2025 0.5900 0.6170 0.5550 0.5560 419,932 -0.09(-13.79%)
Apr 03, 2025 0.6097 0.6594 0.5400 0.6449 754,789 +0.06(+9.36%)
Apr 02, 2025 0.6509 0.6514 0.5555 0.5897 385,859 -0.11(-15.75%)
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.