KNOW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2025	11.53	11.53	11.48	11.49	11.49	0.17%	317
Oct 3, 2025	11.47	11.47	11.47	11.47	11.47	0.32%	138
Oct 2, 2025	11.44	11.44	11.44	11.44	11.44	0.32%	335
Oct 1, 2025	11.35	11.40	11.35	11.40	11.40	0.21%	308
Sep 30, 2025	11.35	11.38	11.35	11.38	11.38	0.26%	641
Sep 29, 2025	11.35	11.35	11.35	11.35	11.35	-0.44%	93
Sep 26, 2025	11.40	11.40	11.40	11.40	11.40	0.93%	61
Sep 25, 2025	11.27	11.29	11.27	11.29	11.29	-0.89%	313
Sep 24, 2025	11.38	11.39	11.38	11.39	11.39	-0.22%	1,053
Sep 23, 2025	11.41	11.42	11.38	11.42	11.42	0.10%	2,603
Sep 22, 2025	11.41	11.41	11.41	11.41	11.37	0.06%	66
Sep 19, 2025	11.43	11.44	11.40	11.40	11.36	-0.06%	1,985
Sep 18, 2025	11.41	11.41	11.41	11.41	11.37	0.33%	11
Sep 17, 2025	11.40	11.40	11.37	11.37	11.33	-0.03%	372
Sep 16, 2025	11.37	11.37	11.37	11.37	11.33	-0.22%	5
Sep 15, 2025	11.40	11.40	11.40	11.40	11.36	0.17%	3
Sep 12, 2025	11.38	11.38	11.38	11.38	11.34	-0.43%	129
Sep 11, 2025	11.43	11.43	11.43	11.43	11.39	1.06%	120
Sep 10, 2025	11.31	11.31	11.31	11.31	11.27	0.18%	182
Sep 9, 2025	11.29	11.29	11.29	11.29	11.25	-0.49%	19
Sep 8, 2025	11.34	11.34	11.34	11.34	11.30	0.58%	299
Sep 5, 2025	11.30	11.30	11.28	11.28	11.24	-0.12%	378
Sep 4, 2025	11.24	11.29	11.24	11.29	11.25	0.93%	403
Sep 3, 2025	11.19	11.19	11.19	11.19	11.15	0.19%	13
Sep 2, 2025	11.19	11.20	11.14	11.16	11.13	-1.14%	3,825
Aug 29, 2025	11.30	11.30	11.29	11.29	11.26	0.07%	121
Aug 28, 2025	11.29	11.29	11.29	11.29	11.25	0.09%	30
Aug 27, 2025	11.25	11.32	11.25	11.28	11.24	-0.13%	924
Aug 26, 2025	11.28	11.29	11.27	11.29	11.25	0.40%	625
Aug 25, 2025	11.26	11.26	11.25	11.25	11.21	-0.53%	14,003
Aug 22, 2025	11.30	11.31	11.30	11.31	11.27	1.17%	893
Aug 21, 2025	11.17	11.17	11.17	11.17	11.14	-0.02%	3
Aug 20, 2025	11.18	11.18	11.18	11.18	11.14	0.09%	5
Aug 19, 2025	11.33	11.33	11.17	11.17	11.13	0.14%	511
Aug 18, 2025	11.18	11.18	11.15	11.15	11.11	-0.58%	647
Aug 15, 2025	11.22	11.22	11.22	11.22	11.18	0.09%	109
Aug 14, 2025	11.21	11.21	11.21	11.21	11.17	-0.53%	45
Aug 13, 2025	11.27	11.27	11.27	11.27	11.23	1.15%	26
Aug 12, 2025	11.13	11.14	11.13	11.14	11.10	0.15%	223
Aug 11, 2025	11.13	11.15	11.11	11.12	11.08	0.59%	1,627
Aug 8, 2025	11.10	11.10	11.06	11.06	11.02	0.09%	305
Aug 7, 2025	11.06	11.06	11.05	11.05	11.01	-0.32%	644
Aug 6, 2025	11.05	11.08	11.03	11.08	11.04	0.41%	803
Aug 5, 2025	11.09	11.10	11.04	11.04	11.00	-0.05%	903
Aug 4, 2025	11.04	11.07	11.04	11.04	11.00	0.97%	14,407
Aug 1, 2025	10.93	10.93	10.93	10.93	10.90	-1.01%	2
Jul 31, 2025	11.05	11.05	11.05	11.05	11.01	-0.27%	27
Jul 30, 2025	11.08	11.08	11.08	11.08	11.04	-0.57%	27
Jul 29, 2025	11.14	11.14	11.14	11.14	11.10	0.04%	50
Jul 28, 2025	11.14	11.14	11.14	11.14	11.10	-0.36%	-