KNOW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	12.08	12.08	12.08	12.08	12.08	0.58%	12
Jan 30, 2026	12.05	12.05	12.01	12.01	12.01	-0.92%	1,012
Jan 29, 2026	12.12	12.12	12.12	12.12	12.12	0.38%	105
Jan 28, 2026	12.07	12.07	12.07	12.07	12.07	-0.03%	32
Jan 27, 2026	12.07	12.07	12.07	12.07	12.07	0.57%	6
Jan 26, 2026	12.01	12.01	12.01	12.01	12.01	0.25%	63
Jan 23, 2026	11.95	11.98	11.95	11.98	11.98	-0.17%	412
Jan 22, 2026	11.97	12.01	11.97	12.00	12.00	0.50%	208
Jan 21, 2026	11.95	11.95	11.94	11.94	11.94	0.60%	154
Jan 20, 2026	11.84	11.86	11.84	11.86	11.86	-0.80%	171
Jan 16, 2026	11.96	11.96	11.96	11.96	11.96	0.13%	1,008
Jan 15, 2026	11.95	11.95	11.95	11.95	11.95	0.89%	8
Jan 14, 2026	11.84	11.84	11.84	11.84	11.84	0.08%	116
Jan 13, 2026	11.84	11.84	11.83	11.83	11.83	0.38%	106
Jan 12, 2026	11.77	11.79	11.75	11.79	11.79	0.21%	484
Jan 9, 2026	11.72	11.77	11.72	11.76	11.76	1.07%	730
Jan 8, 2026	11.60	11.66	11.60	11.64	11.64	0.39%	3,621
Jan 7, 2026	11.59	11.62	11.54	11.59	11.59	-0.47%	2,167
Jan 6, 2026	11.64	11.65	11.64	11.65	11.65	0.69%	111
Jan 5, 2026	11.51	11.59	11.51	11.57	11.57	0.73%	209
Jan 2, 2026	11.43	11.48	11.43	11.48	11.48	0.56%	418
Dec 31, 2025	11.42	11.42	11.42	11.42	11.42	-0.51%	30
Dec 30, 2025	11.45	11.48	11.44	11.48	11.47	-0.12%	306
Dec 29, 2025	11.51	11.51	11.49	11.49	11.49	-0.05%	112
Dec 26, 2025	11.53	11.56	11.43	11.50	11.50	0.22%	862
Dec 24, 2025	11.44	11.47	11.44	11.47	11.47	0.31%	489
Dec 23, 2025	11.43	11.44	11.43	11.44	11.44	0.09%	108
Dec 22, 2025	11.45	11.45	11.43	11.43	11.43	0.25%	204
Dec 19, 2025	11.36	11.40	11.36	11.40	11.40	0.01%	575
Dec 18, 2025	11.40	11.40	11.40	11.40	11.36	0.40%	7
Dec 17, 2025	11.35	11.35	11.35	11.35	11.31	-0.44%	84
Dec 16, 2025	11.40	11.40	11.40	11.40	11.36	-0.48%	6
Dec 15, 2025	11.49	11.49	11.40	11.46	11.42	0.17%	1,005
Dec 12, 2025	11.53	11.53	11.43	11.44	11.40	-0.78%	725
Dec 11, 2025	11.47	11.53	11.47	11.53	11.49	0.91%	215
Dec 10, 2025	11.33	11.42	11.32	11.42	11.38	0.23%	1,706
Dec 9, 2025	11.44	11.44	11.40	11.40	11.36	-0.16%	218
Dec 8, 2025	11.45	11.45	11.41	11.41	11.37	-0.58%	1,108
Dec 5, 2025	11.41	11.48	11.41	11.48	11.44	0.48%	356
Dec 4, 2025	11.48	11.48	11.43	11.43	11.39	0.26%	106
Dec 3, 2025	11.32	11.40	11.32	11.40	11.36	0.54%	277
Dec 2, 2025	11.28	11.33	11.27	11.33	11.30	0.08%	416
Dec 1, 2025	11.30	11.33	11.29	11.33	11.29	-0.27%	1,006
Nov 28, 2025	11.30	11.37	11.29	11.36	11.32	0.10%	1,606
Nov 26, 2025	11.30	11.35	11.30	11.35	11.31	0.58%	208
Nov 25, 2025	11.23	11.28	11.23	11.28	11.24	0.89%	106
Nov 24, 2025	11.12	11.18	11.12	11.18	11.14	0.40%	112
Nov 21, 2025	10.99	11.14	10.98	11.14	11.10	0.92%	2,155
Nov 20, 2025	11.03	11.03	11.03	11.03	11.00	-0.68%	6
Nov 19, 2025	11.10	11.11	11.10	11.11	11.07	0.14%	203