Know Labs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2025	2.35	2.37	2.03	2.24	2.24	0.90%	324,527
Aug 8, 2025	2.44	2.44	1.76	2.22	2.22	-7.11%	417,507
Aug 7, 2025	2.56	2.58	2.20	2.39	2.39	-2.45%	414,389
Aug 6, 2025	2.48	2.50	2.33	2.45	2.45	0.41%	465,363
Aug 5, 2025	2.58	2.60	2.32	2.44	2.44	-3.94%	160,717
Aug 4, 2025	2.68	2.68	2.45	2.54	2.54	-5.22%	138,722
Aug 1, 2025	2.77	2.92	2.46	2.68	2.68	-2.90%	406,895
Jul 31, 2025	2.56	2.82	2.56	2.76	2.76	9.52%	420,349
Jul 30, 2025	2.32	2.72	2.31	2.52	2.52	8.62%	461,919
Jul 29, 2025	2.52	2.60	2.27	2.32	2.32	-8.66%	282,651
Jul 28, 2025	2.49	2.60	2.47	2.54	2.54	4.10%	249,987
Jul 25, 2025	2.68	2.80	2.40	2.44	2.44	-14.69%	514,219
Jul 24, 2025	2.58	3.06	2.51	2.86	2.86	10.85%	738,629
Jul 23, 2025	2.40	2.70	2.35	2.58	2.58	4.03%	380,048
Jul 22, 2025	2.42	2.52	2.22	2.48	2.48	3.33%	324,702
Jul 21, 2025	2.65	2.73	2.37	2.40	2.40	-8.05%	322,694
Jul 18, 2025	2.66	2.70	2.54	2.61	2.61	-1.51%	237,790
Jul 17, 2025	2.84	2.90	2.51	2.65	2.65	-5.02%	419,181
Jul 16, 2025	2.72	2.79	2.50	2.79	2.79	2.57%	321,675
Jul 15, 2025	2.63	2.77	2.54	2.72	2.72	1.12%	226,328
Jul 14, 2025	3.36	3.49	2.50	2.69	2.69	-19.22%	859,859
Jul 11, 2025	3.30	3.38	3.02	3.33	3.33	-0.89%	356,371
Jul 10, 2025	3.36	3.51	3.10	3.36	3.36	1.51%	590,087
Jul 9, 2025	3.71	3.89	3.09	3.31	3.31	-10.30%	989,127
Jul 8, 2025	3.05	3.98	3.05	3.69	3.69	26.80%	2,754,253
Jul 7, 2025	2.67	3.25	2.45	2.91	2.91	18.78%	2,998,081
Jul 3, 2025	1.98	2.62	1.93	2.45	2.45	26.94%	1,423,925
Jul 2, 2025	1.78	2.07	1.78	1.93	1.93	7.22%	399,110
Jul 1, 2025	2.02	2.06	1.78	1.80	1.80	-9.09%	506,511
Jun 30, 2025	1.64	2.23	1.64	1.98	1.98	24.53%	1,790,580
Jun 27, 2025	1.89	1.90	1.55	1.59	1.59	-15.87%	824,962
Jun 26, 2025	2.00	2.27	1.71	1.89	1.89	-7.35%	1,237,921
Jun 25, 2025	2.51	2.52	2.00	2.04	2.04	-20.00%	1,233,984
Jun 24, 2025	2.92	2.99	2.48	2.55	2.55	-5.20%	949,970
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