Free Trial

Know Labs (KNWN) Stock Chart & Stock Price History

→ Must-See: Elon’s New Invention is Absolutely Insane (From InvestorPlace) (Ad)
Free KNWN Stock Alerts
$0.66
+0.01 (+1.53%)
(As of 05/20/2024 ET)
Compare
Stock AnalysisChartFinancialsHeadlinesSEC Filings

Know Labs Stock Price Performance

5 Day
Performance
-5.10%
1 Month
Performance
+17.61%
3 Month
Performance
+34.63%
6 Month
Performance
+50.55%
Year-To-Date
Performance
+30.14%
1 Year
Performance
-47.01%
Receive KNWN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Know Labs and its competitors with MarketBeat's FREE daily newsletter

Ad The Freeport Society
Next President (Not Trump. Not Biden.)
Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.
Click here to see why it will be ______ _________.

KNWN Stock Chart for Tuesday, May, 21, 2024

KNWN Chart by TradingView

Know Labs Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/20/2024$0.65$0.65$0.70$0.6420,911 shs$28.56 million
05/17/2024$0.70$0.70
+0.29%		$0.70$0.61213,735 shs$30.71 million
05/16/2024$0.70$0.70
-0.13%		$0.71$0.67265,195 shs$30.62 million
05/15/2024$0.70$0.70$0.72$0.64337,318 shs$30.66 million
05/14/2024$0.63$0.70
+10.94%		$0.72$0.64337,181 shs$30.66 million
05/13/2024$0.63$0.63$0.67$0.59101,182 shs$27.64 million
05/10/2024$0.62$0.60
-3.15%		$0.63$0.6066,180 shs$26.31 million
05/09/2024$0.63$0.62
-1.82%		$0.66$0.6129,808 shs$27.17 million
05/08/2024$0.63$0.63$0.67$0.6328,493 shs$27.67 million
05/07/2024$0.68$0.63
-7.24%		$0.67$0.6328,491 shs$27.67 million
05/06/2024$0.68$0.68$0.69$0.688,542 shs$29.83 million
05/03/2024$0.64$0.68
+6.25%		$0.69$0.6234,617 shs$29.83 million
05/02/2024$0.64$0.64$0.66$0.6411,130 shs$28.08 million
05/01/2024$0.69$0.64
-6.75%		$0.66$0.6411,102 shs$28.08 million
04/30/2024$0.65$0.69
+5.99%		$0.69$0.6441,336 shs$30.11 million
04/29/2024$0.65$0.65$0.65$0.6452,393 shs$28.41 million
04/26/2024$0.62$0.62
-0.58%		$0.62$0.6013,134 shs$26.98 million
04/25/2024$0.58$0.62
+6.09%		$0.63$0.5292,649 shs$27.14 million
04/24/2024$0.61$0.58
-4.41%		$0.63$0.5761,113 shs$25.58 million
04/23/2024$0.56$0.61
+8.31%		$0.65$0.5593,444 shs$26.76 million
04/22/2024$0.56$0.56$0.59$0.5626,785 shs$24.71 million
04/19/2024$0.56$0.59
+5.75%		$0.70$0.51326,700 shs$25.88 million
04/18/2024$0.63$0.56
-10.84%		$0.63$0.55163,548 shs$24.48 million
04/17/2024$0.63$0.63
-0.68%		$0.63$0.6138,143 shs$27.45 million
04/16/2024$0.66$0.63
-3.82%		$0.68$0.6158,863 shs$27.64 million
04/15/2024$0.66$0.66$0.68$0.6479,650 shs$28.73 million
04/12/2024$0.65$0.67
+2.40%		$0.68$0.6539,434 shs$29.17 million
04/11/2024$0.66$0.65
-0.85%		$0.66$0.6433,392 shs$28.49 million
04/10/2024$0.64$0.66
+2.34%		$0.68$0.6551,373 shs$28.73 million
04/09/2024$0.64$0.64
+0.03%		$0.68$0.6446,569 shs$28.08 million
04/08/2024$0.64$0.64$0.65$0.6253,844 shs$28.07 million
04/05/2024$0.64$0.64
-0.78%		$0.64$0.6214,125 shs$27.86 million
04/04/2024$0.64$0.64
-0.74%		$0.66$0.6245,314 shs$28.08 million
04/03/2024$0.64$0.64
+1.54%		$0.65$0.6239,338 shs$28.29 million
04/02/2024$0.63$0.64
+0.79%		$0.64$0.6048,289 shs$27.86 million
04/01/2024$0.63$0.63$0.64$0.6228,365 shs$27.64 million
03/29/2024$0.64$0.63
-1.25%		$0.64$0.6228,365 shs$27.64 million
03/28/2024$0.62$0.64
+2.74%		$0.66$0.60145,924 shs$27.99 million
03/27/2024$0.62$0.62$0.66$0.6172,329 shs$110.99 million
03/26/2024$0.68$0.62
-8.85%		$0.66$0.6171,998 shs$27.24 million
$1,500 to $9,400 in one month? (A.I. Trade List) (Ad)

This brand new A.I. Machine finds stocks and options trades which have had nearly PERFECT WIN RATES and gains as high as 1729%*

Click here to reserve your free seat
03/25/2024$0.68$0.68$0.68$0.6537,702 shs$29.89 million
03/22/2024$0.68$0.65
-4.24%		$0.71$0.6553,974 shs$28.52 million
03/21/2024$0.67$0.68
+1.94%		$0.71$0.6716,704 shs$29.78 million
03/20/2024$0.68$0.67
-2.07%		$0.74$0.6776,041 shs$29.21 million
03/19/2024$0.69$0.68
-0.83%		$0.75$0.6835,251 shs$29.83 million
03/18/2024$0.69$0.69$0.73$0.6655,533 shs$30.08 million
03/15/2024$0.68$0.69
+0.26%		$0.73$0.6655,163 shs$30.08 million
03/14/2024$0.65$0.68
+5.71%		$0.73$0.6695,015 shs$30.00 million
03/13/2024$0.73$0.65
-11.38%		$0.75$0.6486,490 shs$28.38 million
03/12/2024$0.66$0.73
+11.06%		$0.76$0.69123,127 shs$32.02 million
03/11/2024$0.66$0.66$0.69$0.62127,771 shs$28.84 million
03/08/2024$0.76$0.68
-11.06%		$0.80$0.66199,132 shs$29.69 million
03/07/2024$0.84$0.76
-9.39%		$0.88$0.75281,817 shs$33.38 million
03/06/2024$0.90$0.84
-6.68%		$0.89$0.78440,310 shs$36.85 million
03/05/2024$0.84$0.90
+6.84%		$0.92$0.85315,290 shs$39.48 million
03/04/2024$0.84$0.84$0.88$0.80370,483 shs$36.96 million
03/01/2024$0.75$0.78
+4.09%		$0.85$0.73448,581 shs$34.31 million
02/29/2024$0.67$0.75
+12.64%		$0.77$0.70484,762 shs$32.96 million
02/28/2024$0.67$0.67$0.75$0.62514,773 shs$29.26 million
02/27/2024$0.48$0.67
+38.38%		$0.75$0.62513,464 shs$29.26 million
02/26/2024$0.48$0.48$0.50$0.47212,980 shs$21.15 million
02/23/2024$0.48$0.47
-2.23%		$0.52$0.4651,386 shs$20.62 million
02/22/2024$0.49$0.48
-2.30%		$0.52$0.48198,773 shs$21.09 million
02/21/2024$0.49$0.49$0.54$0.47224,382 shs$21.58 million
02/20/2024$0.49$0.49
+0.29%		$0.54$0.47224,382 shs$21.58 million

Related Companies:
This page (OTCMKTS:KNWN) was last updated on 5/21/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Next President (Not Trump. Not Biden.)
The Freeport Society
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Warren Buffett's "mystery stock"
Stansberry Research
This Could be Your “Big Money” AI Moment
InvestorPlace
Write this ticker symbol down…
StocksToTrade