The closing price for Know Labs (KNW) last year was $6.88, on December 31. It was down 67.5% for the year. The latest price is $2.14.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $6.28 | $6.96 | $5.69 | $6.88 | 413,275 |
December 30 2024 | $6.64 | $6.64 | $6.00 | $6.42 | 18,867 |
December 27 2024 | $6.87 | $6.96 | $6.12 | $6.60 | 19,831 |
December 26 2024 | $6.40 | $6.80 | $6.00 | $6.70 | 19,564 |
December 24 2024 | $6.00 | $6.39 | $5.30 | $6.32 | 22,909 |
December 23 2024 | $5.80 | $6.06 | $5.36 | $5.92 | 12,519 |
December 20 2024 | $6.00 | $6.24 | $5.25 | $5.72 | 34,601 |
December 19 2024 | $7.20 | $7.28 | $6.00 | $6.05 | 30,516 |
December 18 2024 | $7.52 | $7.92 | $7.20 | $7.20 | 25,455 |
December 17 2024 | $8.00 | $8.02 | $6.82 | $7.52 | 17,681 |
December 16 2024 | $8.56 | $8.82 | $8.00 | $8.06 | 9,684 |
December 13 2024 | $8.00 | $9.48 | $7.77 | $8.52 | 34,033 |
December 12 2024 | $10.80 | $14.80 | $9.25 | $9.60 | 161,708 |
December 11 2024 | $8.82 | $10.80 | $8.46 | $10.00 | 58,335 |
December 10 2024 | $9.44 | $9.59 | $8.71 | $8.92 | 11,317 |
December 09 2024 | $9.60 | $9.96 | $8.80 | $9.44 | 12,847 |
December 06 2024 | $8.80 | $8.93 | $8.40 | $8.80 | 7,441 |
December 05 2024 | $9.24 | $9.60 | $8.45 | $8.62 | 6,968 |
December 04 2024 | $9.88 | $10.00 | $9.20 | $9.44 | 2,071 |
December 03 2024 | $9.42 | $10.04 | $9.21 | $9.42 | 2,609 |
December 02 2024 | $10.00 | $10.80 | $9.36 | $9.40 | 10,778 |
November 29 2024 | $10.00 | $10.00 | $9.50 | $9.69 | 3,736 |
November 27 2024 | $9.66 | $10.27 | $9.66 | $9.66 | 9,590 |
November 26 2024 | $9.20 | $10.39 | $8.88 | $9.24 | 8,163 |
November 25 2024 | $9.88 | $10.40 | $9.40 | $9.40 | 8,155 |
Daily pricing data for Know Labs dates back to 4/13/2006, and may be incomplete.
