KNOW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	11.15	11.15	11.15	11.15	11.15	1.32%	51
Jan 17, 2025	11.01	11.01	11.01	11.01	11.01	0.22%	20
Jan 16, 2025	10.98	10.98	10.98	10.98	10.98	0.62%	50
Jan 15, 2025	10.88	10.91	10.88	10.91	10.91	1.14%	202
Jan 14, 2025	10.74	10.79	10.74	10.79	10.79	0.99%	405
Jan 13, 2025	10.68	10.68	10.68	10.68	10.68	0.46%	10
Jan 10, 2025	9.69	10.64	9.69	10.64	10.64	-1.22%	1,085
Jan 8, 2025	10.77	10.77	10.77	10.77	10.77	0.07%	3
Jan 7, 2025	10.78	10.78	10.75	10.76	10.76	-0.43%	434
Jan 6, 2025	10.80	10.80	10.80	10.80	10.80	0.18%	20
Jan 3, 2025	10.79	10.79	10.79	10.79	10.79	0.84%	3
Jan 2, 2025	10.75	10.75	10.70	10.70	10.70	-0.25%	229
Dec 31, 2024	10.72	10.72	10.72	10.72	10.72	0.10%	15
Dec 30, 2024	10.71	10.71	10.71	10.71	10.71	-0.38%	15
Dec 27, 2024	10.76	10.76	10.75	10.75	10.75	-0.72%	198
Dec 26, 2024	10.83	10.83	10.83	10.83	10.83	0.15%	244
Dec 24, 2024	10.81	10.81	10.81	10.81	10.81	0.22%	1
Dec 23, 2024	10.79	10.79	10.79	10.79	10.75	0.14%	14
Dec 20, 2024	10.78	10.78	10.78	10.78	10.73	0.74%	14
Dec 19, 2024	10.71	10.71	10.70	10.70	10.65	-0.21%	205
Dec 18, 2024	11.00	11.02	10.72	10.72	10.68	-2.65%	2,024
Dec 17, 2024	11.01	11.01	11.01	11.01	10.97	-0.61%	9
Dec 16, 2024	11.11	11.11	11.08	11.08	11.04	-0.04%	112
Dec 13, 2024	11.14	11.14	11.08	11.08	11.04	-0.37%	1,373
Dec 12, 2024	11.16	11.16	11.12	11.12	11.08	-0.67%	207
Dec 11, 2024	11.21	11.22	11.20	11.20	11.16	0.12%	2,771
Dec 10, 2024	11.19	11.19	11.19	11.19	11.14	-0.22%	100,001
Dec 9, 2024	11.21	11.21	11.21	11.21	11.17	-0.40%	7
Dec 6, 2024	11.32	11.32	11.26	11.26	11.21	-0.22%	1,962
Dec 5, 2024	11.30	11.30	11.28	11.28	11.24	-0.13%	303
Dec 4, 2024	11.30	11.30	11.30	11.30	11.25	0.09%	24
Dec 3, 2024	11.29	11.29	11.29	11.29	11.24	-0.05%	50
Dec 2, 2024	11.30	11.30	11.21	11.29	11.25	-0.34%	730
Nov 29, 2024	11.33	11.33	11.33	11.33	11.29	0.76%	87
Nov 27, 2024	11.25	11.25	11.25	11.25	11.20	0.09%	2
Nov 26, 2024	11.24	11.24	11.24	11.24	11.19	-0.40%	2
Nov 25, 2024	11.28	11.28	11.28	11.28	11.24	0.76%	86
Nov 22, 2024	11.22	11.22	11.20	11.20	11.15	0.36%	360
Nov 21, 2024	11.16	11.16	11.16	11.16	11.11	1.09%	7
Nov 20, 2024	11.04	11.04	11.04	11.04	10.99	-0.15%	23
Nov 19, 2024	11.07	11.07	11.05	11.05	11.01	0.11%	722
Nov 18, 2024	11.05	11.10	11.00	11.04	11.00	0.32%	5,244
Nov 15, 2024	11.04	11.04	11.01	11.01	10.96	-0.50%	7,686
Nov 14, 2024	11.08	11.08	11.06	11.06	11.02	-0.27%	928
Nov 13, 2024	11.09	11.13	11.09	11.09	11.05	-0.27%	1,100
Nov 12, 2024	11.33	11.33	11.12	11.12	11.08	-0.67%	1,500
Nov 11, 2024	11.20	11.20	11.20	11.20	11.15	0.31%	123
Nov 8, 2024	11.16	11.16	11.16	11.16	11.12	-0.09%	2
Nov 7, 2024	11.17	11.17	11.17	11.17	11.13	0.36%	50
Nov 6, 2024	10.99	11.13	10.99	11.13	11.09	2.35%	1,034
Nov 5, 2024	10.79	10.91	10.79	10.87	10.83	1.25%	953
Nov 4, 2024	10.78	10.78	10.74	10.74	10.70	0.23%	9,021
Nov 1, 2024	10.71	10.72	10.71	10.72	10.67	-0.07%	201
Oct 31, 2024	10.72	10.72	10.72	10.72	10.68	-0.88%	112
Oct 30, 2024	10.85	10.85	10.82	10.82	10.78	0.40%	112
Oct 29, 2024	10.78	10.78	10.78	10.78	10.73	-0.51%	5
Oct 28, 2024	10.87	10.87	10.83	10.83	10.79	0.42%	351
Oct 25, 2024	10.79	10.79	10.79	10.79	10.74	-0.14%	81
Oct 24, 2024	10.80	10.80	10.80	10.80	10.76	-0.10%	24
Oct 23, 2024	10.81	10.81	10.81	10.81	10.77	-0.74%	24
Oct 22, 2024	10.87	10.89	10.82	10.89	10.85	-0.16%	1,205
Oct 21, 2024	10.99	10.99	10.91	10.91	10.87	-0.82%	397
Oct 18, 2024	11.00	11.00	11.00	11.00	10.96	-	-
Oct 17, 2024	11.00	11.00	11.00	11.00	10.96	0.14%	3,253
Oct 16, 2024	10.95	10.99	10.95	10.99	10.94	0.37%	3,253
Oct 15, 2024	11.06	11.06	10.95	10.95	10.90	-0.58%	136
Oct 14, 2024	10.77	11.01	10.77	11.01	10.97	0.58%	1,094
Oct 11, 2024	10.93	10.95	10.93	10.95	10.90	1.06%	1,140
Oct 10, 2024	10.83	10.83	10.83	10.83	10.79	-0.14%	1
Oct 9, 2024	10.82	10.85	10.82	10.85	10.80	0.37%	136
Oct 8, 2024	10.83	10.84	10.80	10.81	10.76	-0.05%	67,068
Oct 7, 2024	10.81	10.81	10.81	10.81	10.77	-0.51%	-
Oct 4, 2024	10.87	10.87	10.87	10.87	10.82	0.68%	620
Oct 3, 2024	10.79	10.79	10.79	10.79	10.75	-0.51%	620
Oct 2, 2024	10.86	10.88	10.85	10.85	10.81	-0.10%	816
Oct 1, 2024	10.86	10.86	10.86	10.86	10.82	-0.09%	9
Sep 30, 2024	10.87	10.87	10.87	10.87	10.83	-0.06%	52
Sep 27, 2024	10.90	10.90	10.88	10.88	10.83	-	222
Sep 26, 2024	10.92	10.92	10.86	10.88	10.83	0.60%	679
Sep 25, 2024	10.91	10.91	10.81	10.81	10.77	-0.87%	223
Sep 24, 2024	10.91	10.91	10.91	10.91	10.83	0.32%	1
Sep 23, 2024	10.87	10.87	10.87	10.87	10.79	0.51%	2
Sep 20, 2024	10.82	10.82	10.82	10.82	10.74	-0.60%	21
Sep 19, 2024	10.88	10.88	10.88	10.88	10.80	1.41%	21
Sep 18, 2024	10.76	10.78	10.73	10.73	10.65	-0.13%	614
Sep 17, 2024	10.74	10.74	10.74	10.74	10.67	0.12%	202
Sep 16, 2024	10.73	10.73	10.73	10.73	10.66	0.47%	1
Sep 13, 2024	10.67	10.68	10.67	10.68	10.61	0.83%	141
Sep 12, 2024	10.59	10.59	10.59	10.59	10.52	0.62%	20
Sep 11, 2024	10.53	10.53	10.53	10.53	10.45	0.44%	25
Sep 10, 2024	10.48	10.48	10.48	10.48	10.41	-0.24%	4
Sep 9, 2024	10.48	10.51	10.48	10.51	10.43	0.63%	203
Sep 6, 2024	10.55	10.55	10.44	10.44	10.37	-1.09%	4,172
Sep 5, 2024	10.56	10.56	10.56	10.56	10.48	-0.48%	3
Sep 4, 2024	10.58	10.61	10.58	10.61	10.53	-0.11%	203
Sep 3, 2024	10.62	10.62	10.62	10.62	10.54	-1.93%	28
Aug 30, 2024	10.75	10.83	10.75	10.83	10.75	0.44%	1,411
Aug 29, 2024	10.78	10.78	10.78	10.78	10.71	0.47%	12
Aug 28, 2024	10.73	10.73	10.73	10.73	10.66	-0.17%	24
Aug 27, 2024	10.75	10.75	10.75	10.75	10.67	-0.20%	3