Free Trial

Know Labs (KNWN) Stock Chart & Stock Price History

→ SHOCKING Crypto Leak… (From Crypto 101 Media) (Ad)
Free KNWN Stock Alerts
$0.61
+0.05 (+8.93%)
(As of 04/22/2024 ET)
Compare
Stock AnalysisChartFinancialsHeadlinesSEC Filings

Know Labs Stock Price Performance

5 Day
Performance
+9.34%
1 Month
Performance
-10.47%
3 Month
Performance
+42.42%
6 Month
Performance
+144.00%
Year-To-Date
Performance
+19.84%
1 Year
Performance
-33.18%
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 Crypto 101 Media
Incredible Opportunity to Retire FAST!
A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.
Click here to get instant access to the guide

KNWN Stock Chart for Tuesday, April, 23, 2024

KNWN Chart by TradingView

Know Labs Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL) (Ad)

AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligence stock[/lin] is NOT Microsoft, Google, Amazon or Apple. Nope — his research is pointing to a tiny, under-the-radar stock that’s trading for just a few dollars right now… And could soon shoot to the moon, handing early investors a windfall.

Click here now for the full details of this stock that’s set to rocket in the AI revolution…
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
02/19/2024$0.49$0.49$0.51$0.4766,331 shs$21.52 million
02/16/2024$0.55$0.49
-11.59%		$0.51$0.4764,568 shs$21.52 million
02/15/2024$0.55$0.55$0.60$0.49230,202 shs$24.34 million
02/14/2024$0.51$0.55
+8.85%		$0.60$0.49226,186 shs$24.34 million
02/13/2024$0.49$0.51
+3.41%		$0.57$0.48237,346 shs$22.36 million
02/12/2024$0.49$0.49$0.50$0.4840,888 shs$21.63 million
02/09/2024$0.49$0.48
-2.93%		$0.50$0.4861,907 shs$21.06 million
02/08/2024$0.50$0.49
-0.90%		$0.51$0.4765,027 shs$21.69 million
02/07/2024$0.48$0.50
+3.96%		$0.51$0.4870,542 shs$21.89 million
02/06/2024$0.51$0.48
-5.36%		$0.51$0.47102,390 shs$21.06 million
02/05/2024$0.51$0.51$0.52$0.4853,737 shs$22.25 million
02/02/2024$0.48$0.50
+2.19%		$0.50$0.4857,350 shs$21.72 million
02/01/2024$0.51$0.48
-4.27%		$0.53$0.4899,293 shs$21.25 million
01/31/2024$0.51$0.51$0.54$0.41667,364 shs$22.20 million
01/30/2024$0.40$0.51
+27.78%		$0.54$0.41667,130 shs$22.20 million
01/29/2024$0.40$0.40$0.40$0.3836,910 shs$17.37 million
01/26/2024$0.40$0.40$0.40$0.3836,780 shs$17.37 million
01/25/2024$0.42$0.40
-5.71%		$0.44$0.37262,327 shs$17.37 million
01/24/2024$0.43$0.42
-1.94%		$0.47$0.41130,127 shs$110.99 million
01/23/2024$0.43$0.43$0.50$0.4347,882 shs$18.79 million
01/22/2024$0.43$0.43$0.50$0.42212,148 shs$18.79 million

Related Companies:
This page (OTCMKTS:KNWN) was last updated on 4/23/2024 by MarketBeat.com Staff

From Our Partners
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
[Shocking] Elon Musk’s Plan To End Banks
Crypto 101 Media
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press