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 )

0.1467 -0.0175 (-10.66%)
Official Closing Price Updated: 8:00 PM EST, Jan 10, 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 (%)
Jan 10, 2025 0.1500 0.1595 0.1355 0.1467 3,544,251 -0.02(-10.66%)
Jan 08, 2025 0.1800 0.1800 0.1620 0.1642 2,047,440 -0.03(-13.26%)
Jan 07, 2025 0.1600 0.1948 0.1567 0.1893 6,578,167 +0.03(+20.73%)
Jan 06, 2025 0.1862 0.1880 0.1523 0.1568 3,433,142 -0.03(-15.15%)
Jan 03, 2025 0.1890 0.1900 0.1727 0.1848 3,484,536 -0.02(-8.15%)
Jan 02, 2025 0.2129 0.2177 0.1800 0.2012 33,701,840 +0.03(+16.91%)
Dec 31, 2024 0.1721 0 +0.01(+7.23%)
Dec 30, 2024 0.1700 0.1660 0.1500 0.1605 752,260 -0.00(-2.67%)
Dec 27, 2024 0.1718 0.1740 0.1530 0.1649 793,257 -0.00(-1.55%)
Dec 26, 2024 0.1600 0.1699 0.1500 0.1675 779,568 +0.01(+6.01%)
Dec 24, 2024 0.1500 0.1598 0.1324 0.1580 916,399 +0.01(+6.68%)
Dec 23, 2024 0.1450 0.1514 0.1340 0.1481 500,781 +0.01(+3.49%)
Dec 20, 2024 0.1500 0.1561 0.1313 0.1431 1,384,044 -0.01(-8.15%)
Dec 19, 2024 0.1800 0.1820 0.1500 0.1558 1,189,822 -0.02(-13.49%)
Dec 18, 2024 0.1881 0.1980 0.1800 0.1801 1,018,208 -0.01(-4.25%)
Dec 17, 2024 0.2000 0.2005 0.1706 0.1881 703,759 -0.01(-6.70%)
Dec 16, 2024 0.2139 0.2205 0.2001 0.2016 385,830 -0.01(-5.35%)
Dec 13, 2024 0.2000 0.2369 0.1943 0.2130 1,361,344 -0.03(-11.25%)
Dec 12, 2024 0.2700 0.3700 0.2313 0.2400 6,455,390 -0.01(-4.00%)
Dec 11, 2024 0.2200 0.2699 0.2116 0.2500 2,266,321 +0.03(+12.16%)
Dec 10, 2024 0.2400 0.2398 0.2178 0.2229 452,346 -0.01(-5.55%)
Dec 09, 2024 0.2400 0.2490 0.2200 0.2360 512,110 +0.02(+7.27%)
Dec 06, 2024 0.2200 0.2233 0.2100 0.2200 297,658 +0.00(+2.04%)
Dec 05, 2024 0.2310 0.2399 0.2113 0.2156 278,724 -0.02(-8.64%)
Dec 04, 2024 0.2470 0.2500 0.2300 0.2360 82,263 +0.00(+0.21%)
Dec 03, 2024 0.2356 0.2510 0.2302 0.2355 104,380 +0.00(+0.21%)
Dec 02, 2024 0.2500 0.2700 0.2339 0.2350 430,972 -0.01(-3.01%)
Nov 29, 2024 0.2500 0.2500 0.2375 0.2423 149,478 +0.00(+0.33%)
Nov 27, 2024 0.2415 0.2568 0.2415 0.2415 383,608 +0.01(+4.55%)
Nov 26, 2024 0.2300 0.2598 0.2220 0.2310 326,550 -0.00(-1.74%)
Nov 25, 2024 0.2470 0.2600 0.2351 0.2351 300,938 -0.01(-4.12%)
Nov 22, 2024 0.2400 0.2599 0.2400 0.2452 186,295 +0.01(+2.08%)
Nov 21, 2024 0.2350 0.2499 0.2200 0.2402 188,393 +0.01(+4.34%)
Nov 20, 2024 0.2228 0.2348 0.2226 0.2302 55,173 +0.00(+0.31%)
Nov 19, 2024 0.2205 0.2340 0.2204 0.2295 72,919 +0.01(+4.65%)
Nov 18, 2024 0.2050 0.2420 0.2050 0.2193 141,025 +0.01(+4.43%)
Nov 15, 2024 0.2200 0.2420 0.2038 0.2100 179,863 -0.01(-4.55%)
Nov 14, 2024 0.2300 0.2306 0.2200 0.2200 87,451 -0.01(-5.17%)
Nov 13, 2024 0.2420 0.2420 0.2300 0.2320 78,800 -0.01(-4.13%)
Nov 12, 2024 0.2439 0.2439 0.2260 0.2420 73,582 -0.00(-1.75%)
Nov 11, 2024 0.2500 0.2500 0.2230 0.2463 131,494 -0.00(-1.48%)
Nov 08, 2024 0.2400 0.2764 0.2330 0.2500 507,823 +0.01(+5.75%)
Nov 07, 2024 0.2231 0.2450 0.2227 0.2364 83,318 +0.00(+2.03%)
Nov 06, 2024 0.2282 0.2450 0.2227 0.2317 83,712 -0.00(-0.98%)
Nov 05, 2024 0.2482 0.2482 0.2320 0.2340 151,985 +0.00(+1.78%)
Nov 04, 2024 0.2237 0.2432 0.2200 0.2299 56,509 +0.01(+2.77%)
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 and Conditions.