Free Trial

Know Labs (KNW) Stock Chart & Stock Price History

Know Labs logo
$0.48 -0.03 (-5.79%)
Closing price 05/22/2025 04:10 PM Eastern
Extended Trading
$0.50 +0.02 (+4.65%)
As of 05/22/2025 07:47 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. In the past month, the stock has increased 4.70%, reflecting recent market activity.

As of the latest close, Know Labs traded at $0.48 with a market cap of $53.54 million and volume of 442,114 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
+3.57%
1 Month
Performance
+4.70%

KNW Stock Chart for Friday, May, 23, 2025

Know Labs Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/22/2025$0.51$0.48
-5.79%
$0.50$0.47442,114 shs$53.54 million
05/21/2025$0.50$0.51
+2.24%
$0.52$0.48595,719 shs$56.83 million
05/20/2025$0.48$0.50
+4.17%
$0.53$0.432.63 million shs$55.59 million
05/19/2025$0.47$0.48
+3.23%
$0.54$0.441.19 million shs$53.36 million
05/16/2025$0.48$0.47
-3.12%
$0.49$0.47244,947 shs$51.69 million
05/15/2025$0.48$0.48
+0.08%
$0.50$0.47363,612 shs$53.36 million
05/14/2025$0.49$0.48
-1.11%
$0.54$0.471.49 million shs$53.32 million
05/13/2025$0.49$0.49
-1.18%
$0.56$0.441.80 million shs$53.92 million
05/12/2025$0.46$0.49
+7.87%
$0.50$0.43855,439 shs$54.56 million
05/09/2025$0.46$0.46
-1.09%
$0.47$0.44563,021 shs$50.58 million
05/08/2025$0.43$0.46
+8.24%
$0.48$0.43970,561 shs$51.14 million
05/07/2025$0.42$0.43
+0.02%
$0.44$0.41543,344 shs$47.25 million
05/06/2025$0.40$0.42
+6.22%
$0.45$0.411.12 million shs$47.24 million
05/05/2025$0.43$0.40
-5.88%
$0.45$0.391.59 million shs$44.47 million
05/02/2025$0.44$0.43
-2.30%
$0.49$0.401.86 million shs$47.25 million
05/01/2025$0.46$0.44
-5.02%
$0.49$0.421.23 million shs$48.36 million
04/30/2025$0.47$0.46
-1.72%
$0.47$0.421.41 million shs$50.92 million
04/29/2025$0.47$0.47
-0.64%
$0.49$0.451.01 million shs$51.81 million
04/28/2025$0.46$0.47
+2.92%
$0.50$0.46916,452 shs$52.14 million
04/25/2025$0.47$0.46
-2.42%
$0.52$0.451.89 million shs$50.66 million
04/24/2025$0.46$0.47
+1.52%
$0.51$0.421.49 million shs$51.92 million
04/23/2025$0.43$0.46
+6.98%
$0.52$0.392.24 million shs$51.14 million
04/22/2025$0.40$0.43
+7.50%
$0.53$0.333.40 million shs$47.80 million

This page (NYSEAMERICAN:KNW) was last updated on 5/23/2025 by MarketBeat.com Staff
From Our Partners