KNOW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 18, 2025	11.06	11.09	11.06	11.09	11.06	-0.06%	1,108
Nov 17, 2025	11.16	11.16	11.10	11.10	11.06	-0.75%	109
Nov 14, 2025	11.20	11.20	11.18	11.19	11.15	-0.36%	496
Nov 13, 2025	11.25	11.25	11.18	11.23	11.19	-0.97%	695
Nov 12, 2025	11.28	11.34	11.28	11.34	11.30	0.05%	306
Nov 11, 2025	11.26	11.39	11.26	11.33	11.29	0.39%	883
Nov 10, 2025	11.20	11.29	11.09	11.29	11.25	0.80%	1,429
Nov 7, 2025	11.16	11.20	11.16	11.20	11.16	0.02%	107
Nov 6, 2025	11.14	11.19	11.14	11.19	11.16	-0.31%	133
Nov 5, 2025	11.19	11.25	11.19	11.23	11.19	0.74%	206
Nov 4, 2025	11.12	11.15	11.12	11.15	11.11	-0.88%	108
Nov 3, 2025	11.12	11.25	11.12	11.25	11.21	0.09%	257
Oct 31, 2025	11.24	11.24	11.24	11.24	11.20	-	6
Oct 30, 2025	11.22	11.24	11.22	11.24	11.20	-0.53%	1,110
Oct 29, 2025	11.30	11.30	11.30	11.30	11.26	-1.14%	206