Free Trial

Know Labs (KNW) Stock Chart & Stock Price History

Know Labs logo
$2.22 -0.17 (-7.11%)
Closing price 08/8/2025 04:10 PM Eastern
Extended Trading
$2.20 -0.02 (-0.90%)
As of 08/8/2025 07:58 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Know Labs Stock Price Performance

The Know Labs (KNW) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 80.04%, with a year-to-date return of -65.42%. In the past month, the stock has decreased 32.93%, reflecting recent market activity.

As of the latest close, Know Labs traded at $2.22 with a market cap of $16.65 million and volume of 408,892 shares. Five years ago, the stock traded at a split-adjusted price of $71.80, representing a 96.91% decrease over that period. At the time, it had a market cap of $43.64 million and a volume of 445 shares.

Receive KNW 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.

5 Day
Performance
-12.60%
1 Month
Performance
-32.93%
3 Month
Performance
+387.91%
Year-To-Date
Performance
-65.42%
1 Year
Performance
-80.04%
5 Year
Performance
-96.91%

KNW Stock Chart for Saturday, August, 9, 2025

Know Labs Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/08/2025$2.39$2.22
-7.11%
$2.44$1.76408,892 shs$16.65 million
08/07/2025$2.45$2.39
-2.45%
$2.58$2.20413,523 shs$17.93 million
08/06/2025$2.44$2.45
+0.41%
$2.50$2.33438,828 shs$18.38 million
08/05/2025$2.54$2.44
-3.94%
$2.60$2.32160,255 shs$18.30 million
08/04/2025$2.68$2.54
-5.22%
$2.68$2.45137,846 shs$19.05 million
08/01/2025$2.76$2.68
-2.90%
$2.92$2.46406,351 shs$20.10 million
07/31/2025$2.52$2.76
+9.52%
$2.82$2.56368,186 shs$20.70 million
07/30/2025$2.32$2.52
+8.62%
$2.72$2.31453,544 shs$18.90 million
07/29/2025$2.54$2.32
-8.66%
$2.60$2.27282,023 shs$17.40 million
07/28/2025$2.44$2.54
+4.10%
$2.60$2.47244,707 shs$19.05 million
07/25/2025$2.86$2.44
-14.69%
$2.80$2.40511,677 shs$18.30 million
07/24/2025$2.58$2.86
+10.85%
$3.06$2.51679,034 shs$21.45 million
07/23/2025$2.48$2.58
+4.03%
$2.70$2.35369,793 shs$19.35 million
07/22/2025$2.40$2.48
+3.33%
$2.52$2.22324,194 shs$18.60 million
07/21/2025$2.61$2.40
-8.05%
$2.73$2.37322,309 shs$18 million
07/18/2025$2.65$2.61
-1.51%
$2.70$2.54235,404 shs$19.58 million
07/17/2025$2.79$2.65
-5.02%
$2.90$2.51417,011 shs$19.88 million
07/16/2025$2.72$2.79
+2.57%
$2.79$2.50319,764 shs$20.93 million
07/15/2025$2.69$2.72
+1.12%
$2.77$2.54224,197 shs$20.40 million
07/14/2025$3.33$2.69
-19.22%
$3.49$2.50843,963 shs$20.18 million
07/11/2025$3.36$3.33
-0.89%
$3.38$3.02355,184 shs$24.98 million
07/10/2025$3.31$3.36
+1.51%
$3.51$3.10586,131 shs$25.20 million
07/09/2025$3.69$3.31
-10.30%
$3.88$3.09981,448 shs$24.83 million
07/08/2025$2.91$3.69
+26.80%
$3.98$3.052.74 million shs$27.68 million

This page (NYSEAMERICAN:KNW) was last updated on 8/9/2025 by MarketBeat.com Staff
From Our Partners