Know Labs, Inc. (KNW)

NYSE American - NYSE American Delayed Price. Currency in USD

Add to watchlist

0.6400

-0.0144

(-2.20%)

At close: 03:57PM EDT

0.6500

+0.01

(+1.56%)

After hours:

06:00PM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	0.6600	0.6600	0.6400	0.6400	0.6400	11,100
Apr 30, 2024	0.6900	0.7000	0.6500	0.6500	0.6500	32,600
Apr 29, 2024	0.6400	0.6900	0.6400	0.6900	0.6900	41,300
Apr 26, 2024	0.6400	0.6500	0.6400	0.6500	0.6500	52,400
Apr 25, 2024	0.6100	0.6200	0.6000	0.6200	0.6200	13,100
Apr 24, 2024	0.5800	0.6300	0.5200	0.6200	0.6200	92,600
Apr 23, 2024	0.6200	0.6300	0.5700	0.5800	0.5800	61,100
Apr 22, 2024	0.5900	0.6500	0.5500	0.6100	0.6100	93,400
Apr 19, 2024	0.5700	0.5900	0.5600	0.5600	0.5600	26,800
Apr 18, 2024	0.5600	0.7000	0.5100	0.5900	0.5900	326,700
Apr 17, 2024	0.6300	0.6300	0.5500	0.5600	0.5600	163,500
Apr 16, 2024	0.6300	0.6300	0.6100	0.6300	0.6300	38,100
Apr 15, 2024	0.6500	0.6800	0.6100	0.6300	0.6300	58,800
Apr 12, 2024	0.6400	0.6800	0.6400	0.6600	0.6600	79,600
Apr 11, 2024	0.6600	0.6800	0.6500	0.6700	0.6700	39,400
Apr 10, 2024	0.6600	0.6600	0.6400	0.6500	0.6500	33,400
Apr 09, 2024	0.6500	0.6800	0.6500	0.6600	0.6600	51,400
Apr 08, 2024	0.6500	0.6800	0.6400	0.6400	0.6400	46,700
Apr 05, 2024	0.6400	0.6500	0.6200	0.6400	0.6400	53,900
Apr 04, 2024	0.6400	0.6400	0.6200	0.6400	0.6400	14,300
Apr 03, 2024	0.6400	0.6600	0.6200	0.6400	0.6400	45,300
Apr 02, 2024	0.6400	0.6500	0.6200	0.6400	0.6400	39,400
Apr 01, 2024	0.6200	0.6400	0.6000	0.6400	0.6400	48,400
Mar 28, 2024	0.6200	0.6400	0.6200	0.6300	0.6300	28,300
Mar 27, 2024	0.6100	0.6600	0.6000	0.6400	0.6400	145,900
Mar 26, 2024	0.6500	0.6600	0.6100	0.6200	0.6200	72,300
Mar 25, 2024	0.6800	0.7000	0.6500	0.6500	0.6500	48,400
Mar 22, 2024	0.6500	0.6800	0.6500	0.6800	0.6800	37,700
Mar 21, 2024	0.7100	0.7100	0.6500	0.6500	0.6500	54,000
Mar 20, 2024	0.6900	0.7100	0.6700	0.6800	0.6800	16,600
Mar 19, 2024	0.7000	0.7400	0.6700	0.6700	0.6700	76,000
Mar 18, 2024	0.7000	0.7500	0.6800	0.6800	0.6800	35,300
Mar 15, 2024	0.6700	0.7300	0.6600	0.6900	0.6900	55,200
Mar 14, 2024	0.6800	0.6800	0.6000	0.6600	0.6600	73,000
Mar 13, 2024	0.6600	0.7300	0.6600	0.6800	0.6800	95,100
Mar 12, 2024	0.7500	0.7500	0.6400	0.6500	0.6500	87,200
Mar 11, 2024	0.6900	0.7600	0.6900	0.7300	0.7300	123,100
Mar 08, 2024	0.6800	0.6900	0.6200	0.6600	0.6600	127,600
Mar 07, 2024	0.8000	0.8000	0.6600	0.6800	0.6800	199,100
Mar 06, 2024	0.8500	0.8800	0.7500	0.7600	0.7600	281,800
Mar 05, 2024	0.8700	0.8900	0.7800	0.8400	0.8400	440,300
Mar 04, 2024	0.9000	0.9200	0.8500	0.9000	0.9000	315,300
Mar 01, 2024	0.8500	0.8800	0.8000	0.8400	0.8400	369,900
Feb 29, 2024	0.7900	0.8500	0.7300	0.7800	0.7800	448,600
Feb 28, 2024	0.7000	0.7700	0.7000	0.7500	0.7500	484,600
Feb 27, 2024	0.7300	0.7500	0.6200	0.6700	0.6700	514,800
Feb 26, 2024	0.4700	0.6800	0.4700	0.6800	0.6800	271,800
Feb 23, 2024	0.4900	0.5000	0.4700	0.4800	0.4800	213,000
Feb 22, 2024	0.4700	0.5200	0.4600	0.4700	0.4700	51,400
Feb 21, 2024	0.5000	0.5200	0.4800	0.4800	0.4800	198,800
Feb 20, 2024	0.4900	0.5400	0.4700	0.4900	0.4900	224,400
Feb 16, 2024	0.4900	0.5100	0.4700	0.4900	0.4900	64,600
Feb 15, 2024	0.5200	0.5200	0.4900	0.4900	0.4900	62,100
Feb 14, 2024	0.5500	0.6000	0.4900	0.5500	0.5500	230,200
Feb 13, 2024	0.4900	0.5500	0.4900	0.5300	0.5300	79,900
Feb 12, 2024	0.4900	0.5700	0.4800	0.5100	0.5100	237,300
Feb 09, 2024	0.4900	0.5000	0.4800	0.4900	0.4900	40,800
Feb 08, 2024	0.5000	0.5000	0.4800	0.4800	0.4800	61,800
Feb 07, 2024	0.5000	0.5100	0.4700	0.4900	0.4900	64,800
Feb 06, 2024	0.5000	0.5100	0.4800	0.5000	0.5000	70,500
Feb 05, 2024	0.5000	0.5100	0.4700	0.4800	0.4800	102,400
Feb 02, 2024	0.5100	0.5200	0.4800	0.5100	0.5100	53,700
Feb 01, 2024	0.5000	0.5000	0.4800	0.5000	0.5000	57,300
Jan 31, 2024	0.4900	0.5300	0.4800	0.4800	0.4800	99,300
Jan 30, 2024	0.4200	0.5400	0.4100	0.5100	0.5100	667,400
Jan 29, 2024	0.4100	0.4300	0.4000	0.4100	0.4100	33,700
Jan 26, 2024	0.3900	0.4000	0.3800	0.4000	0.4000	36,800
Jan 25, 2024	0.4000	0.4200	0.3800	0.3800	0.3800	91,000
Jan 24, 2024	0.4300	0.4400	0.3700	0.4000	0.4000	262,300
Jan 23, 2024	0.4300	0.4700	0.4100	0.4200	0.4200	130,100
Jan 22, 2024	0.4500	0.5000	0.4300	0.4300	0.4300	47,900
Jan 19, 2024	0.4900	0.5000	0.4200	0.4300	0.4300	212,100
Jan 18, 2024	0.4900	0.5100	0.4600	0.4600	0.4600	45,600
Jan 17, 2024	0.5000	0.5300	0.4500	0.4700	0.4700	45,200
Jan 16, 2024	0.4900	0.5000	0.4600	0.4800	0.4800	96,300
Jan 12, 2024	0.5300	0.5300	0.5000	0.5000	0.5000	131,700
Jan 11, 2024	0.5300	0.5800	0.5200	0.5300	0.5300	48,900
Jan 10, 2024	0.5400	0.5400	0.5200	0.5300	0.5300	24,300
Jan 09, 2024	0.5300	0.5400	0.5200	0.5300	0.5300	29,500
Jan 08, 2024	0.5300	0.5600	0.5200	0.5300	0.5300	87,100
Jan 05, 2024	0.5700	0.5700	0.5100	0.5200	0.5200	44,600
Jan 04, 2024	0.5800	0.5800	0.5000	0.5600	0.5600	71,800
Jan 03, 2024	0.5100	0.5700	0.5000	0.5500	0.5500	97,200
Jan 02, 2024	0.5300	0.5400	0.5200	0.5300	0.5300	89,700
Dec 29, 2023	0.4400	0.5400	0.4400	0.5100	0.5100	163,600
Dec 28, 2023	0.4500	0.4800	0.4400	0.4500	0.4500	162,300
Dec 27, 2023	0.4300	0.4600	0.4300	0.4500	0.4500	235,000
Dec 26, 2023	0.5900	0.5900	0.4300	0.4400	0.4400	482,300
Dec 22, 2023	0.5300	0.6400	0.5000	0.5800	0.5800	153,600
Dec 21, 2023	0.5100	0.5500	0.4800	0.5100	0.5100	227,500
Dec 20, 2023	0.7000	0.7000	0.4800	0.5900	0.5900	689,600
Dec 19, 2023	0.7500	0.7900	0.6000	0.7500	0.7500	494,600
Dec 18, 2023	0.8300	0.9300	0.6600	0.7100	0.7100	290,100
Dec 15, 2023	0.9100	0.9400	0.8400	0.8400	0.8400	703,600
Dec 14, 2023	0.8500	0.9000	0.8000	0.9000	0.9000	543,400
Dec 13, 2023	0.6200	0.8500	0.6000	0.8200	0.8200	571,100
Dec 12, 2023	0.5500	0.6800	0.5100	0.5800	0.5800	235,700
Dec 11, 2023	0.5300	0.5400	0.5000	0.5300	0.5300	65,100
Dec 08, 2023	0.5700	0.5800	0.5000	0.5100	0.5100	104,500
Dec 07, 2023	0.4700	0.6500	0.4700	0.5700	0.5700	453,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7288+0.0007(+0.10%)

CRUDE OIL79.36+0.36(+0.46%)

Bitcoin CAD78,852.67-3,422.48(-4.16%)

Know Labs, Inc. (KNW)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7288
+0.0007(+0.10%)

CRUDE OIL
79.36
+0.36(+0.46%)

Bitcoin CAD
78,852.67
-3,422.48(-4.16%)