The highest closing price for Know Labs (KNW) last month was $0.52, on May 29. It was up 11.1% for the month. The latest price is $3.59.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $0.51 | $0.55 | $0.48 | $0.50 | 614,600 |
May 29 2025 | $0.50 | $0.57 | $0.48 | $0.52 | 2,474,600 |
May 28 2025 | $0.47 | $0.52 | $0.47 | $0.50 | 500,300 |
May 27 2025 | $0.49 | $0.50 | $0.46 | $0.47 | 552,600 |
May 23 2025 | $0.48 | $0.49 | $0.46 | $0.46 | 571,800 |
May 22 2025 | $0.50 | $0.50 | $0.47 | $0.48 | 455,500 |
May 21 2025 | $0.48 | $0.52 | $0.48 | $0.51 | 618,700 |
May 20 2025 | $0.43 | $0.53 | $0.43 | $0.50 | 2,638,200 |
May 19 2025 | $0.46 | $0.54 | $0.44 | $0.48 | 1,195,900 |
May 16 2025 | $0.48 | $0.49 | $0.47 | $0.47 | 246,000 |
May 15 2025 | $0.47 | $0.50 | $0.47 | $0.48 | 364,600 |
May 14 2025 | $0.49 | $0.54 | $0.47 | $0.48 | 1,499,500 |
May 13 2025 | $0.50 | $0.56 | $0.44 | $0.49 | 1,825,700 |
May 12 2025 | $0.46 | $0.50 | $0.43 | $0.49 | 856,900 |
May 09 2025 | $0.47 | $0.47 | $0.44 | $0.46 | 563,800 |
May 08 2025 | $0.43 | $0.48 | $0.43 | $0.46 | 970,600 |
May 07 2025 | $0.42 | $0.44 | $0.41 | $0.43 | 543,300 |
May 06 2025 | $0.42 | $0.45 | $0.41 | $0.42 | 1,122,400 |
May 05 2025 | $0.42 | $0.45 | $0.39 | $0.40 | 1,592,200 |
May 02 2025 | $0.44 | $0.49 | $0.40 | $0.43 | 1,860,600 |
May 01 2025 | $0.45 | $0.49 | $0.42 | $0.44 | 1,252,200 |
Daily pricing data for Know Labs dates back to 4/13/2006, and may be incomplete.
