KNOW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2025	10.88	10.88	10.82	10.82	10.82	-0.82%	425
Feb 26, 2025	10.97	10.97	10.91	10.91	10.91	0.09%	221
Feb 25, 2025	10.90	10.90	10.90	10.90	10.90	-0.29%	5
Feb 24, 2025	11.00	11.00	10.87	10.93	10.93	-0.07%	607
Feb 21, 2025	10.94	10.94	10.94	10.94	10.94	-1.00%	111
Feb 20, 2025	11.04	11.05	11.04	11.05	11.05	0.18%	313
Feb 19, 2025	11.02	11.03	11.02	11.03	11.03	0.09%	104
Feb 18, 2025	11.07	11.07	10.99	11.02	11.02	0.09%	15,019
Feb 14, 2025	11.00	11.03	10.97	11.01	11.01	0.58%	18,332
Feb 13, 2025	10.90	10.95	10.90	10.95	10.95	0.70%	410
Feb 12, 2025	10.86	10.87	10.86	10.87	10.87	-0.65%	443
Feb 11, 2025	10.94	10.94	10.94	10.94	10.94	-0.04%	136
Feb 10, 2025	10.95	10.95	10.95	10.95	10.95	0.09%	5
Feb 7, 2025	10.94	10.94	10.94	10.94	10.94	-0.28%	13
Feb 6, 2025	10.97	10.97	10.97	10.97	10.97	-0.63%	13
Feb 5, 2025	11.04	11.04	11.04	11.04	11.04	0.50%	3
Feb 4, 2025	10.96	10.98	10.96	10.98	10.98	0.55%	4,305
Feb 3, 2025	10.86	10.92	10.86	10.92	10.92	-0.73%	635
Jan 31, 2025	11.06	11.06	11.00	11.00	11.00	-0.69%	318
Jan 30, 2025	11.08	11.08	11.08	11.08	11.08	0.83%	203
Jan 29, 2025	11.00	11.00	10.99	10.99	10.99	0.09%	400
Jan 28, 2025	10.97	10.98	10.97	10.98	10.98	-0.01%	122
Jan 27, 2025	11.04	11.04	10.98	10.98	10.98	-0.72%	1,212
Jan 24, 2025	11.05	11.06	11.05	11.06	11.06	-0.05%	47,835
Jan 23, 2025	11.06	11.06	11.06	11.06	11.06	-0.41%	12
Jan 22, 2025	11.11	11.11	11.11	11.11	11.11	-0.39%	27
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