KNOW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	11.04	11.04	11.04	11.04	11.04	-0.15%	23
Nov 19, 2024	11.07	11.07	11.05	11.05	11.05	0.11%	722
Nov 18, 2024	11.05	11.10	11.00	11.04	11.04	0.32%	5,244
Nov 15, 2024	11.04	11.04	11.01	11.01	11.01	-0.50%	7,686
Nov 14, 2024	11.08	11.08	11.06	11.06	11.06	-0.27%	928
Nov 13, 2024	11.09	11.13	11.09	11.09	11.09	-0.27%	1,100
Nov 12, 2024	11.33	11.33	11.12	11.12	11.12	-0.67%	1,500
Nov 11, 2024	11.20	11.20	11.20	11.20	11.20	0.31%	123
Nov 8, 2024	11.16	11.16	11.16	11.16	11.16	-0.09%	2
Nov 7, 2024	11.17	11.17	11.17	11.17	11.17	0.36%	50
Nov 6, 2024	10.99	11.13	10.99	11.13	11.13	2.35%	1,034
Nov 5, 2024	10.79	10.91	10.79	10.87	10.87	1.25%	953
Nov 4, 2024	10.78	10.78	10.74	10.74	10.74	0.23%	9,021
Nov 1, 2024	10.71	10.72	10.71	10.72	10.72	-0.07%	201
Oct 31, 2024	10.72	10.72	10.72	10.72	10.72	-0.88%	112
Oct 30, 2024	10.85	10.85	10.82	10.82	10.82	0.40%	112
Oct 29, 2024	10.78	10.78	10.78	10.78	10.78	-0.51%	5
Oct 28, 2024	10.87	10.87	10.83	10.83	10.83	0.42%	351
Oct 25, 2024	10.79	10.79	10.79	10.79	10.79	-0.14%	81
Oct 24, 2024	10.80	10.80	10.80	10.80	10.80	-0.10%	24
Oct 23, 2024	10.81	10.81	10.81	10.81	10.81	-0.74%	24
Oct 22, 2024	10.87	10.89	10.82	10.89	10.89	-0.16%	1,205
Oct 21, 2024	10.99	10.99	10.91	10.91	10.91	-0.82%	397
Oct 18, 2024	11.00	11.00	11.00	11.00	11.00	-	-
Oct 17, 2024	11.00	11.00	11.00	11.00	11.00	0.14%	3,253
Oct 16, 2024	10.95	10.99	10.95	10.99	10.99	0.37%	3,253
Oct 15, 2024	11.06	11.06	10.95	10.95	10.95	-0.58%	136
Oct 14, 2024	10.77	11.01	10.77	11.01	11.01	0.58%	1,094
Oct 11, 2024	10.93	10.95	10.93	10.95	10.95	1.06%	1,140
Oct 10, 2024	10.83	10.83	10.83	10.83	10.83	-0.14%	1
Oct 9, 2024	10.82	10.85	10.82	10.85	10.85	0.37%	136
Oct 8, 2024	10.83	10.84	10.80	10.81	10.81	-0.05%	67,068
Oct 7, 2024	10.81	10.81	10.81	10.81	10.81	-0.51%	-
Oct 4, 2024	10.87	10.87	10.87	10.87	10.87	0.68%	620
Oct 3, 2024	10.79	10.79	10.79	10.79	10.79	-0.51%	620
Oct 2, 2024	10.86	10.88	10.85	10.85	10.85	-0.10%	816
Oct 1, 2024	10.86	10.86	10.86	10.86	10.86	-0.09%	9
Sep 30, 2024	10.87	10.87	10.87	10.87	10.87	-0.06%	52
Sep 27, 2024	10.90	10.90	10.88	10.88	10.88	-	222
Sep 26, 2024	10.92	10.92	10.86	10.88	10.88	0.60%	679
Sep 25, 2024	10.91	10.91	10.81	10.81	10.81	-0.87%	223
Sep 24, 2024	10.91	10.91	10.91	10.91	10.87	0.32%	1
Sep 23, 2024	10.87	10.87	10.87	10.87	10.84	0.51%	2
Sep 20, 2024	10.82	10.82	10.82	10.82	10.78	-0.60%	21
Sep 19, 2024	10.88	10.88	10.88	10.88	10.85	1.41%	21
Sep 18, 2024	10.76	10.78	10.73	10.73	10.70	-0.13%	614
Sep 17, 2024	10.74	10.74	10.74	10.74	10.71	0.12%	202
Sep 16, 2024	10.73	10.73	10.73	10.73	10.70	0.47%	1
Sep 13, 2024	10.67	10.68	10.67	10.68	10.65	0.83%	141
Sep 12, 2024	10.59	10.59	10.59	10.59	10.56	0.62%	20
Sep 11, 2024	10.53	10.53	10.53	10.53	10.50	0.44%	25
Sep 10, 2024	10.48	10.48	10.48	10.48	10.45	-0.24%	4
Sep 9, 2024	10.48	10.51	10.48	10.51	10.47	0.63%	203
Sep 6, 2024	10.55	10.55	10.44	10.44	10.41	-1.09%	4,172
Sep 5, 2024	10.56	10.56	10.56	10.56	10.52	-0.48%	3
Sep 4, 2024	10.58	10.61	10.58	10.61	10.57	-0.11%	203
Sep 3, 2024	10.62	10.62	10.62	10.62	10.59	-1.93%	28
Aug 30, 2024	10.75	10.83	10.75	10.83	10.79	0.44%	1,411
Aug 29, 2024	10.78	10.78	10.78	10.78	10.75	0.47%	12
Aug 28, 2024	10.73	10.73	10.73	10.73	10.70	-0.17%	24
Aug 27, 2024	10.75	10.75	10.75	10.75	10.72	-0.20%	3
Aug 26, 2024	10.77	10.77	10.77	10.77	10.74	-0.05%	540
Aug 23, 2024	10.72	10.78	10.72	10.78	10.74	1.65%	100
Aug 22, 2024	10.60	10.60	10.60	10.60	10.57	-0.38%	100
Aug 21, 2024	10.64	10.64	10.64	10.64	10.61	0.57%	3,230
Aug 20, 2024	10.59	10.62	10.58	10.58	10.55	-0.34%	3,230
Aug 19, 2024	10.59	10.63	10.59	10.62	10.58	0.44%	15,310
Aug 16, 2024	10.50	10.57	10.50	10.57	10.54	0.19%	1,000
Aug 15, 2024	10.55	10.55	10.55	10.55	10.52	1.22%	125
Aug 14, 2024	10.42	10.42	10.42	10.42	10.39	0.26%	125
Aug 13, 2024	10.30	10.40	10.30	10.40	10.36	1.02%	400
Aug 12, 2024	10.29	10.29	10.29	10.29	10.26	-0.39%	-
Aug 9, 2024	10.33	10.33	10.33	10.33	10.30	0.11%	5
Aug 8, 2024	10.32	10.32	10.32	10.32	10.29	1.51%	1
Aug 7, 2024	10.27	10.27	10.17	10.17	10.14	-0.44%	224
Aug 6, 2024	10.21	10.21	10.21	10.21	10.18	0.90%	28
Aug 5, 2024	10.12	10.12	10.12	10.12	10.09	-2.02%	4
Aug 2, 2024	10.33	10.33	10.33	10.33	10.30	-1.68%	15
Aug 1, 2024	10.51	10.51	10.51	10.51	10.47	-1.89%	3
Jul 31, 2024	10.72	10.72	10.71	10.71	10.67	0.55%	235
Jul 30, 2024	10.66	10.66	10.65	10.65	10.62	0.40%	211
Jul 29, 2024	10.59	10.61	10.56	10.61	10.57	-0.38%	300
Jul 26, 2024	10.65	10.65	10.65	10.65	10.61	1.60%	1
Jul 25, 2024	10.52	10.52	10.47	10.48	10.45	0.46%	500
Jul 24, 2024	10.49	10.49	10.43	10.43	10.40	-1.51%	200
Jul 23, 2024	10.60	10.62	10.58	10.59	10.56	-0.14%	1,900
Jul 22, 2024	10.44	10.61	10.44	10.61	10.57	0.90%	875
Jul 19, 2024	10.59	10.59	10.51	10.51	10.48	-0.76%	751
Jul 18, 2024	10.59	10.59	10.59	10.59	10.56	-0.50%	107
Jul 17, 2024	10.64	10.64	10.64	10.64	10.61	-0.49%	25
Jul 16, 2024	10.70	10.70	10.70	10.70	10.66	1.28%	301
Jul 15, 2024	10.69	10.69	10.56	10.56	10.53	0.25%	301
Jul 12, 2024	10.53	10.53	10.53	10.53	10.50	0.90%	25
Jul 11, 2024	10.44	10.44	10.44	10.44	10.41	0.96%	200
Jul 10, 2024	10.28	10.36	10.28	10.34	10.31	0.40%	200
Jul 9, 2024	10.30	10.30	10.30	10.30	10.27	0.10%	105
Jul 8, 2024	10.30	10.30	10.29	10.29	10.26	0.10%	231
Jul 5, 2024	10.28	10.28	10.28	10.28	10.25	-0.15%	25
Jul 3, 2024	10.30	10.30	10.30	10.30	10.26	0.78%	25
Jul 2, 2024	10.22	10.22	10.22	10.22	10.18	0.29%	49