KNOW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	11.23	11.23	11.23	11.23	11.23	0.31%	126
Jul 2, 2025	11.20	11.20	11.20	11.20	11.20	0.67%	126
Jul 1, 2025	11.12	11.12	11.12	11.12	11.12	0.55%	199
Jun 30, 2025	11.07	11.07	10.98	11.06	11.06	0.36%	412
Jun 27, 2025	11.02	11.02	11.02	11.02	11.02	0.37%	2
Jun 26, 2025	10.98	10.98	10.98	10.98	10.98	0.85%	2
Jun 25, 2025	10.92	10.92	10.89	10.89	10.89	-0.59%	351
Jun 24, 2025	10.93	10.95	10.93	10.95	10.95	0.28%	1,883
Jun 23, 2025	10.91	10.92	10.84	10.92	10.85	0.33%	222
Jun 20, 2025	10.88	10.91	10.88	10.88	10.82	-0.61%	793
Jun 18, 2025	10.96	10.96	10.95	10.95	10.88	-0.18%	1,773
Jun 17, 2025	10.96	10.97	10.96	10.97	10.90	-0.31%	313
Jun 16, 2025	11.00	11.00	11.00	11.00	10.94	0.51%	-
Jun 13, 2025	10.95	10.95	10.95	10.95	10.88	-1.15%	13
Jun 12, 2025	11.08	11.08	11.08	11.08	11.01	0.14%	18
Jun 11, 2025	11.07	11.07	11.04	11.06	10.99	0.55%	318
Jun 10, 2025	11.00	11.00	11.00	11.00	10.93	0.36%	101
Jun 9, 2025	10.94	11.02	10.93	10.96	10.89	-0.20%	858
Jun 6, 2025	10.89	10.98	10.89	10.98	10.92	0.80%	1,423
Jun 5, 2025	10.90	10.90	10.90	10.90	10.83	-0.04%	2
Jun 4, 2025	10.94	10.94	10.90	10.90	10.83	0.02%	138
Jun 3, 2025	10.83	10.90	10.83	10.90	10.83	0.90%	600
Jun 2, 2025	10.84	10.84	10.80	10.80	10.74	-0.41%	310
May 30, 2025	10.79	10.84	10.78	10.84	10.78	-0.12%	3,000
May 29, 2025	10.86	10.86	10.86	10.86	10.79	0.38%	87
May 28, 2025	10.88	10.88	10.82	10.82	10.75	-0.50%	36,530
May 27, 2025	10.87	10.87	10.87	10.87	10.80	1.47%	29
May 23, 2025	10.73	10.74	10.69	10.71	10.65	-0.05%	26,100
May 22, 2025	10.72	10.72	10.72	10.72	10.65	-0.25%	7
May 21, 2025	10.75	10.75	10.75	10.75	10.68	-1.02%	23
May 20, 2025	10.86	10.86	10.86	10.86	10.79	-0.03%	20
May 19, 2025	10.86	10.86	10.86	10.86	10.79	0.08%	20
May 16, 2025	10.85	10.85	10.85	10.85	10.78	0.62%	97
May 15, 2025	10.78	10.78	10.78	10.78	10.72	0.43%	-
May 14, 2025	10.74	10.74	10.74	10.74	10.67	-0.39%	1,073
May 13, 2025	10.76	10.82	10.76	10.78	10.71	0.81%	1,073
May 12, 2025	10.69	10.69	10.69	10.69	10.63	1.96%	50
May 9, 2025	10.51	10.52	10.48	10.49	10.42	-0.26%	3,104
May 8, 2025	10.41	10.52	10.40	10.51	10.45	0.89%	2,460
May 7, 2025	10.42	10.42	10.42	10.42	10.36	0.21%	131
May 6, 2025	10.40	10.40	10.40	10.40	10.34	-0.26%	31
May 5, 2025	10.43	10.43	10.43	10.43	10.36	-0.44%	-
May 2, 2025	10.47	10.47	10.47	10.47	10.41	1.41%	-
May 1, 2025	10.33	10.33	10.33	10.33	10.26	-0.29%	-
Apr 30, 2025	10.36	10.36	10.36	10.36	10.29	0.04%	-
Apr 29, 2025	10.35	10.35	10.35	10.35	10.29	0.15%	2
Apr 28, 2025	10.34	10.34	10.34	10.34	10.27	0.15%	2
Apr 25, 2025	10.30	10.32	10.30	10.32	10.26	0.05%	979
Apr 24, 2025	10.32	10.32	10.32	10.32	10.25	1.13%	-
Apr 23, 2025	10.20	10.20	10.20	10.20	10.14	0.59%	25