KNOW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	12.52	12.52	12.52	12.52	12.52	-0.40%	132
Apr 28, 2026	12.57	12.57	12.57	12.57	12.57	-0.36%	86
Apr 27, 2026	12.70	12.70	12.60	12.62	12.61	-0.39%	1,080
Apr 24, 2026	12.71	12.71	12.67	12.67	12.67	0.96%	507
Apr 23, 2026	12.60	12.60	12.54	12.55	12.55	-0.44%	1,447
Apr 22, 2026	12.68	12.68	12.60	12.60	12.60	0.40%	363
Apr 21, 2026	12.58	12.58	12.55	12.55	12.55	-0.16%	287
Apr 20, 2026	12.60	12.60	12.57	12.57	12.57	-0.05%	110
Apr 17, 2026	12.52	12.60	12.52	12.58	12.58	0.45%	11,213
Apr 16, 2026	12.52	12.52	12.52	12.52	12.52	-	224
Apr 15, 2026	12.52	12.52	12.52	12.52	12.52	-0.63%	4
Apr 14, 2026	12.60	12.60	12.60	12.60	12.60	0.24%	25
Apr 13, 2026	12.57	12.57	12.57	12.57	12.57	0.64%	4
Apr 10, 2026	12.50	12.50	12.49	12.49	12.49	0.04%	321
Apr 9, 2026	12.52	12.52	12.49	12.49	12.49	0.27%	455
Apr 8, 2026	12.20	12.45	12.19	12.45	12.45	2.65%	3,122
Apr 7, 2026	12.15	12.15	12.13	12.13	12.13	0.17%	941
Apr 6, 2026	12.10	12.11	12.07	12.11	12.11	-0.28%	8,008
Apr 2, 2026	12.15	12.17	12.11	12.14	12.14	0.24%	1,617
Apr 1, 2026	12.12	12.12	12.12	12.12	12.11	0.61%	4
Mar 31, 2026	12.05	12.06	11.94	12.04	12.04	1.61%	7,453
Mar 30, 2026	11.91	11.97	11.85	11.85	11.85	0.08%	1,736
Mar 27, 2026	11.95	12.00	11.84	11.84	11.84	-1.29%	1,013
Mar 26, 2026	12.08	12.08	12.00	12.00	12.00	-1.11%	8,025
Mar 25, 2026	12.13	12.13	12.13	12.13	12.13	-0.29%	165
Mar 24, 2026	12.08	12.27	12.08	12.17	12.17	-0.11%	10,246
Mar 23, 2026	12.11	12.18	12.11	12.18	12.15	1.58%	342
Mar 20, 2026	12.03	12.03	11.96	11.99	11.96	-0.95%	1,564
Mar 19, 2026	12.08	12.11	12.08	12.11	12.07	0.08%	287
Mar 18, 2026	12.21	12.22	12.10	12.10	12.06	-1.31%	10,779
Mar 17, 2026	12.26	12.27	12.26	12.26	12.22	1.03%	1,282
Mar 16, 2026	12.13	12.13	12.13	12.13	12.10	0.50%	4
Mar 13, 2026	12.17	12.22	12.07	12.07	12.04	-0.22%	3,446
Mar 12, 2026	12.20	12.22	12.10	12.10	12.07	-1.01%	3,714
Mar 11, 2026	12.22	12.22	12.22	12.22	12.19	0.04%	4
Mar 10, 2026	12.43	12.43	12.22	12.22	12.18	-0.13%	476
Mar 9, 2026	12.23	12.23	12.23	12.23	12.20	0.53%	123
Mar 6, 2026	12.24	12.26	12.17	12.17	12.14	-1.25%	6,042
Mar 5, 2026	12.33	12.34	12.23	12.32	12.29	-1.16%	908
Mar 4, 2026	12.47	12.50	12.46	12.46	12.43	0.26%	2,204
Mar 3, 2026	12.55	12.55	12.26	12.43	12.40	-1.25%	16,581
Mar 2, 2026	12.57	12.59	12.57	12.59	12.56	-0.91%	385
Feb 27, 2026	12.60	12.71	12.60	12.71	12.67	0.67%	1,456
Feb 26, 2026	12.60	12.62	12.60	12.62	12.59	0.23%	669
Feb 25, 2026	12.63	12.63	12.59	12.59	12.56	0.10%	158
Feb 24, 2026	12.59	12.60	12.58	12.58	12.55	0.19%	13,808
Feb 23, 2026	12.50	12.56	12.50	12.56	12.52	0.27%	1,292
Feb 20, 2026	12.54	12.54	12.52	12.52	12.49	0.20%	264
Feb 19, 2026	12.50	12.50	12.50	12.50	12.46	-0.19%	16
Feb 18, 2026	12.52	12.52	12.52	12.52	12.49	0.12%	21