KNOW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2025	11.08	11.08	11.08	11.08	11.08	0.14%	18
Jun 11, 2025	11.07	11.07	11.04	11.06	11.06	0.55%	318
Jun 10, 2025	11.00	11.00	11.00	11.00	11.00	0.36%	101
Jun 9, 2025	10.94	11.02	10.93	10.96	10.96	-0.20%	858
Jun 6, 2025	10.89	10.98	10.89	10.98	10.98	0.80%	1,423
Jun 5, 2025	10.90	10.90	10.90	10.90	10.90	-0.04%	2
Jun 4, 2025	10.94	10.94	10.90	10.90	10.90	0.02%	138
Jun 3, 2025	10.83	10.90	10.83	10.90	10.90	0.90%	600
Jun 2, 2025	10.84	10.84	10.80	10.80	10.80	-0.41%	310
May 30, 2025	10.79	10.84	10.78	10.84	10.84	-0.12%	3,000
May 29, 2025	10.86	10.86	10.86	10.86	10.86	0.38%	87
May 28, 2025	10.88	10.88	10.82	10.82	10.82	-0.50%	36,530
May 27, 2025	10.87	10.87	10.87	10.87	10.87	1.47%	29
May 23, 2025	10.73	10.74	10.69	10.71	10.71	-0.05%	26,100
May 22, 2025	10.72	10.72	10.72	10.72	10.72	-0.25%	7
May 21, 2025	10.75	10.75	10.75	10.75	10.75	-1.02%	23
May 20, 2025	10.86	10.86	10.86	10.86	10.86	-0.03%	20
May 19, 2025	10.86	10.86	10.86	10.86	10.86	0.08%	20
May 16, 2025	10.85	10.85	10.85	10.85	10.85	0.62%	97
May 15, 2025	10.78	10.78	10.78	10.78	10.78	0.43%	-
May 14, 2025	10.74	10.74	10.74	10.74	10.74	-0.39%	1,073
May 13, 2025	10.76	10.82	10.76	10.78	10.78	0.81%	1,073
May 12, 2025	10.69	10.69	10.69	10.69	10.69	1.96%	50
May 9, 2025	10.51	10.52	10.48	10.49	10.49	-0.26%	3,104
May 8, 2025	10.41	10.52	10.40	10.51	10.51	0.89%	2,460
May 7, 2025	10.42	10.42	10.42	10.42	10.42	0.21%	131
May 6, 2025	10.40	10.40	10.40	10.40	10.40	-0.26%	31
May 5, 2025	10.43	10.43	10.43	10.43	10.43	-0.44%	-
May 2, 2025	10.47	10.47	10.47	10.47	10.47	1.41%	-
May 1, 2025	10.33	10.33	10.33	10.33	10.33	-0.29%	-
Apr 30, 2025	10.36	10.36	10.36	10.36	10.36	0.04%	-
Apr 29, 2025	10.35	10.35	10.35	10.35	10.35	0.15%	2
Apr 28, 2025	10.34	10.34	10.34	10.34	10.34	0.15%	2
Apr 25, 2025	10.30	10.32	10.30	10.32	10.32	0.05%	979
Apr 24, 2025	10.32	10.32	10.32	10.32	10.32	1.13%	-
Apr 23, 2025	10.20	10.20	10.20	10.20	10.20	0.59%	25
Apr 22, 2025	10.06	10.14	10.06	10.14	10.14	1.91%	162
Apr 21, 2025	9.95	9.95	9.95	9.95	9.95	-1.59%	-
Apr 17, 2025	10.11	10.11	10.11	10.11	10.11	0.54%	7
Apr 16, 2025	10.06	10.06	10.06	10.06	10.06	-0.87%	200
Apr 15, 2025	10.26	10.26	10.15	10.15	10.15	0.20%	200
Apr 14, 2025	10.10	10.17	10.10	10.13	10.13	1.12%	330
Apr 11, 2025	10.01	10.01	10.01	10.01	10.01	2.03%	24
Apr 10, 2025	9.85	9.88	9.80	9.81	9.81	-2.78%	3,128
Apr 9, 2025	9.44	10.10	9.40	10.10	10.10	6.80%	4,015
Apr 8, 2025	9.84	9.84	9.45	9.45	9.45	-1.86%	327
Apr 7, 2025	9.63	9.63	9.63	9.63	9.63	-1.22%	6
Apr 4, 2025	9.80	9.80	9.75	9.75	9.75	-4.99%	173
Apr 3, 2025	10.26	10.26	10.26	10.26	10.26	-3.45%	2
Apr 2, 2025	10.63	10.63	10.63	10.63	10.63	0.78%	50