Know Labs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2025	3.13	3.28	2.63	2.69	2.69	-25.07%	1,672,491
Jun 20, 2025	4.03	4.15	3.35	3.59	3.59	-8.88%	1,426,481
Jun 18, 2025	3.80	4.33	3.80	3.94	3.94	1.03%	1,444,546
Jun 17, 2025	3.65	4.45	3.54	3.90	3.90	10.80%	2,563,008
Jun 16, 2025	3.54	4.15	3.27	3.52	3.52	7.32%	2,538,128
Jun 13, 2025	4.00	4.25	3.08	3.28	3.28	-25.96%	3,462,086
Jun 12, 2025	3.41	5.36	3.35	4.43	4.43	22.71%	22,595,140
Jun 11, 2025	3.44	4.10	3.03	3.61	3.61	19.54%	12,928,082
Jun 10, 2025	2.65	3.25	2.07	3.02	3.02	-0.66%	10,427,957
Jun 9, 2025	3.42	3.92	2.55	3.04	3.04	94.87%	117,859,164
Jun 6, 2025	1.03	1.67	0.72	1.56	1.56	205.88%	101,397,537
Jun 5, 2025	0.54	0.54	0.50	0.51	0.51	1.64%	311,683
Jun 4, 2025	0.52	0.52	0.50	0.50	0.50	-4.10%	306,041
Jun 3, 2025	0.52	0.53	0.48	0.52	0.52	7.43%	511,508
Jun 2, 2025	0.50	0.50	0.47	0.49	0.49	-1.66%	324,927
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