Know Labs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	0.51	0.55	0.48	0.50	0.50	-4.77%	614,550
May 29, 2025	0.50	0.57	0.48	0.52	0.52	4.80%	2,474,550
May 28, 2025	0.47	0.52	0.47	0.50	0.50	4.86%	500,346
May 27, 2025	0.49	0.50	0.46	0.47	0.47	1.97%	552,569
May 23, 2025	0.48	0.49	0.46	0.46	0.46	-3.64%	571,776
May 22, 2025	0.50	0.50	0.47	0.48	0.48	-5.79%	455,463
May 21, 2025	0.48	0.52	0.48	0.51	0.51	2.24%	618,718
May 20, 2025	0.43	0.53	0.43	0.50	0.50	4.17%	2,638,242
May 19, 2025	0.46	0.54	0.44	0.48	0.48	3.23%	1,195,926
May 16, 2025	0.48	0.49	0.47	0.47	0.47	-3.12%	246,011
May 15, 2025	0.47	0.50	0.47	0.48	0.48	0.08%	364,629
May 14, 2025	0.49	0.54	0.47	0.48	0.48	-1.11%	1,499,469
May 13, 2025	0.50	0.56	0.44	0.49	0.49	-1.18%	1,825,727
May 12, 2025	0.46	0.50	0.43	0.49	0.49	7.87%	856,885
May 9, 2025	0.47	0.47	0.44	0.46	0.46	-1.73%	563,825
May 8, 2025	0.43	0.48	0.43	0.46	0.46	8.94%	970,641
May 7, 2025	0.42	0.44	0.41	0.43	0.43	0.02%	565,744
May 6, 2025	0.42	0.45	0.41	0.42	0.42	6.22%	1,122,449
May 5, 2025	0.42	0.45	0.39	0.40	0.40	-5.88%	1,592,591
May 2, 2025	0.44	0.49	0.40	0.43	0.43	-2.30%	1,860,576
May 1, 2025	0.45	0.49	0.42	0.44	0.44	-5.02%	1,252,177
Apr 30, 2025	0.46	0.47	0.42	0.46	0.46	-1.72%	1,415,497
Apr 29, 2025	0.46	0.49	0.45	0.47	0.47	-0.64%	1,030,297
Apr 28, 2025	0.46	0.50	0.46	0.47	0.47	2.92%	940,111
Apr 25, 2025	0.46	0.52	0.45	0.46	0.46	-2.42%	1,908,179
Apr 24, 2025	0.43	0.51	0.42	0.47	0.47	1.52%	1,492,289
Apr 23, 2025	0.43	0.52	0.39	0.46	0.46	6.98%	2,293,473
Apr 22, 2025	0.39	0.53	0.33	0.43	0.43	7.02%	3,417,597
Apr 21, 2025	0.41	0.78	0.34	0.40	0.40	-1.64%	8,361,441
Apr 17, 2025	0.41	0.42	0.40	0.41	0.41	-4.76%	254,340
Apr 16, 2025	0.42	0.45	0.37	0.43	0.43	-0.26%	638,765
Apr 15, 2025	0.46	0.48	0.40	0.43	0.43	-10.97%	620,183
Apr 14, 2025	0.51	0.51	0.40	0.48	0.48	-6.40%	1,067,307
Apr 11, 2025	0.53	0.55	0.49	0.52	0.52	-2.62%	852,777
Apr 10, 2025	0.51	0.59	0.47	0.53	0.53	0.93%	1,024,261
Apr 9, 2025	0.48	0.58	0.47	0.53	0.53	3.16%	707,330
Apr 8, 2025	0.53	0.59	0.47	0.51	0.51	-7.47%	1,153,369
Apr 7, 2025	0.56	0.68	0.45	0.55	0.55	-1.08%	1,159,208
Apr 4, 2025	0.59	0.62	0.55	0.56	0.56	-13.79%	419,932
Apr 3, 2025	0.61	0.66	0.54	0.64	0.64	9.36%	754,950
Apr 2, 2025	0.65	0.65	0.56	0.59	0.59	-15.75%	399,646
Apr 1, 2025	0.70	0.81	0.61	0.70	0.70	2.93%	1,259,610
Mar 31, 2025	0.76	0.80	0.66	0.68	0.68	-6.84%	176,416
Mar 28, 2025	0.74	0.74	0.67	0.73	0.73	-5.22%	136,839
Mar 27, 2025	0.89	0.89	0.75	0.77	0.77	-13.47%	164,258
Mar 26, 2025	0.94	0.96	0.84	0.89	0.89	-7.54%	300,837
Mar 25, 2025	1.02	1.05	0.91	0.96	0.96	-8.32%	303,415
Mar 24, 2025	1.21	1.27	0.95	1.05	1.05	-13.22%	330,433
Mar 21, 2025	1.44	1.45	1.20	1.21	1.21	-15.38%	95,888
Mar 20, 2025	1.57	1.61	1.38	1.43	1.43	-8.33%	62,463