KNOW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	12.94	12.94	12.86	12.95	-	-	9
Jul 27, 2026	12.88	12.98	12.88	12.95	12.95	0.04%	1,821
Jul 24, 2026	12.95	12.95	12.95	12.95	12.94	0.08%	37
Jul 23, 2026	12.97	12.98	12.91	12.94	12.94	-0.23%	2,637
Jul 22, 2026	12.97	12.97	12.97	12.97	12.97	0.23%	32
Jul 21, 2026	12.97	12.97	12.94	12.94	12.94	0.42%	1,020
Jul 20, 2026	12.99	12.99	12.88	12.88	12.88	-0.50%	50,014
Jul 17, 2026	12.95	12.95	12.95	12.95	12.94	-0.46%	56
Jul 16, 2026	13.09	13.09	13.01	13.01	13.00	0.50%	392
Jul 15, 2026	12.94	12.94	12.94	12.94	12.94	-0.15%	14
Jul 14, 2026	13.07	13.07	12.96	12.96	12.96	0.27%	214
Jul 13, 2026	12.93	12.93	12.93	12.93	12.93	-0.47%	38
Jul 10, 2026	12.99	13.00	12.99	12.99	12.99	0.35%	474
Jul 9, 2026	12.94	12.94	12.94	12.94	12.94	0.12%	17
Jul 8, 2026	12.95	12.99	12.93	12.93	12.93	-0.04%	2,169
Jul 7, 2026	12.95	12.95	12.93	12.93	12.93	-0.60%	7,900
Jul 6, 2026	13.06	13.06	13.01	13.01	13.01	0.49%	165
Jul 2, 2026	12.98	12.98	12.94	12.94	12.94	-0.74%	584
Jul 1, 2026	13.06	13.17	13.04	13.04	13.04	-1.43%	934
Jun 30, 2026	13.29	13.29	13.23	13.23	13.23	1.23%	988
Jun 29, 2026	13.07	13.07	13.07	13.07	13.07	0.98%	265
Jun 26, 2026	12.94	12.94	12.94	12.94	12.94	-0.49%	14
Jun 25, 2026	12.96	13.01	12.96	13.01	13.00	1.21%	872
Jun 24, 2026	12.96	12.96	12.81	12.85	12.85	0.51%	652
Jun 23, 2026	12.90	12.90	12.63	12.79	12.78	-1.06%	8,449
Jun 22, 2026	12.98	12.98	12.90	12.98	12.92	-0.25%	9,227
Jun 18, 2026	13.01	13.01	13.01	13.01	12.95	1.31%	6
Jun 17, 2026	12.97	12.97	12.84	12.84	12.79	-0.74%	898
Jun 16, 2026	12.94	12.94	12.94	12.94	12.88	-0.45%	6
Jun 15, 2026	13.00	13.00	13.00	13.00	12.94	0.38%	10
Jun 12, 2026	12.95	12.95	12.95	12.95	12.89	0.51%	9
Jun 11, 2026	12.89	12.89	12.89	12.89	12.83	1.53%	86
Jun 10, 2026	12.77	12.77	12.69	12.69	12.63	-0.57%	1,186
Jun 9, 2026	12.76	12.76	12.76	12.76	12.71	0.42%	114
Jun 8, 2026	12.71	12.71	12.71	12.71	12.65	0.40%	185
Jun 5, 2026	12.72	12.73	12.65	12.66	12.60	-1.22%	672
Jun 4, 2026	12.82	12.82	12.82	12.82	12.76	0.40%	6
Jun 3, 2026	12.77	12.77	12.72	12.77	12.71	-	246
Jun 2, 2026	12.77	12.77	12.77	12.77	12.71	0.75%	14
Jun 1, 2026	12.74	12.74	12.67	12.67	12.61	-0.23%	194
May 29, 2026	12.78	12.78	12.66	12.70	12.64	-0.04%	932
May 28, 2026	12.68	12.71	12.68	12.71	12.65	-0.22%	108
May 27, 2026	12.73	12.73	12.73	12.73	12.68	-0.29%	7
May 26, 2026	12.74	12.77	12.74	12.77	12.71	0.31%	2,560
May 22, 2026	12.78	12.78	12.73	12.73	12.67	0.08%	406
May 21, 2026	12.70	12.72	12.70	12.72	12.66	0.55%	406
May 20, 2026	12.63	12.65	12.63	12.65	12.59	0.32%	532
May 19, 2026	12.60	12.61	12.60	12.61	12.55	-0.08%	816
May 18, 2026	12.60	12.62	12.60	12.62	12.56	0.08%	366
May 15, 2026	12.62	12.62	12.60	12.61	12.55	-0.51%	1,153