Free Trial

Know Labs (KNW) Stock Chart & Stock Price History

Know Labs logo
$0.42 -0.01 (-2.30%)
Closing price 04:10 PM Eastern
Extended Trading
$0.43 +0.01 (+1.41%)
As of 07:55 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

5 Day
Performance
-3.88%
1 Month
Performance
-25.72%
3 Month
Performance
-95.36%
6 Month
Performance
-95.44%
Year-To-Date
Performance
-95.36%
1 Year
Performance
-97.39%
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.

KNW Stock Chart for Friday, May, 2, 2025

Know Labs Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/21/2025$0.41$0.40
-2.08%
$0.78$0.348.29 million shs$44.47 million
04/18/2025$0.41$0.41$0.42$0.40245,842 shs$45.41 million
04/17/2025$0.43$0.41
-5.00%
$0.42$0.40245,842 shs$45.41 million
04/16/2025$0.43$0.43$0.45$0.37631,095 shs$47.80 million
04/15/2025$0.48$0.43
-10.97%
$0.48$0.40619,235 shs$47.80 million
04/14/2025$0.52$0.48
-6.40%
$0.51$0.401.07 million shs$53.70 million
04/11/2025$0.53$0.52
-2.62%
$0.55$0.49845,036 shs$57.36 million
04/10/2025$0.52$0.53
+1.90%
$0.59$0.471.02 million shs$58.91 million
04/09/2025$0.51$0.52
+2.18%
$0.58$0.47703,732 shs$57.81 million
04/09/2025$0.51$0.52
+2.18%
$0.58$0.47703,732 shs$57.81 million
04/08/2025$0.55$0.51
-7.47%
$0.59$0.471.14 million shs$56.57 million
04/08/2025$0.55$0.51
-7.47%
$0.59$0.471.14 million shs$56.57 million
04/07/2025$0.56$0.55
-1.08%
$0.68$0.451.15 million shs$61.14 million
04/04/2025$0.64$0.56
-13.79%
$0.62$0.55417,433 shs$61.81 million
04/03/2025$0.59$0.64
+9.36%
$0.66$0.54740,365 shs$71.69 million
04/02/2025$0.70$0.59
-15.75%
$0.65$0.56375,664 shs$65.56 million
04/01/2025$0.68$0.70
+2.93%
$0.81$0.611.25 million shs$77.81 million

This page (NYSEAMERICAN:KNW) was last updated on 5/2/2025 by MarketBeat.com Staff
From Our Partners