5 DAY PERFORMANCE
-94.92%
1 MONTH PERFORMANCE
+31.12%
3 MONTH PERFORMANCE
-33.33%
6 MONTH PERFORMANCE
-46.67%
YEAR-TO-DATE PERFORMANCE
-7.03%
1 YEAR PERFORMANCE
-75.27%
Know Labs, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/24/2025 | $3.51 | $3.15 (-10.26%) | $3.99 | $2.45 | 6,989 | $266.34 M |
| 02/21/2025 | $2.42 | $3.53 (45.87%) | $4.20 | $2.42 | 15,885 | $298.47 M |
| 02/20/2025 | $1.63 | $2.00 (22.7%) | $2.16 | $1.45 | 9,596 | |
| 02/19/2025 | $0.87 | $1.45 (66.63%) | $1.95 | $0.55 | 52,701 | |
| 02/18/2025 | $3.33 | $3.24 (-2.7%) | $3.72 | $2.80 | 353,123 | $6.85 M |
| 02/14/2025 | $0.09 | $0.09 (-7.61%) | $0.10 | $0.08 | 706,039 | |
| 02/13/2025 | $0.12 | $0.09 (-23.97%) | $0.13 | $0.09 | 386,579 | |
| 02/12/2025 | $0.13 | $0.12 (-6.92%) | $0.14 | $0.12 | 449,306 | |
| 02/11/2025 | $0.11 | $0.14 (18.94%) | $0.14 | $0.11 | 848,398 | $11.41 M |
| 02/10/2025 | $0.08 | $0.13 (59.8%) | $0.13 | $0.08 | 829,393 | $10.82 M |
| 02/07/2025 | $0.08 | $0.09 (12.42%) | $0.10 | $0.08 | 563,136 | $7.20 M |
| 02/06/2025 | $0.08 | $0.08 (-6.02%) | $0.09 | $0.08 | 657,065 | $6.60 M |
| 02/05/2025 | $0.07 | $0.08 (14.38%) | $0.09 | $0.07 | 752,720 | $7.06 M |
| 02/04/2025 | $0.06 | $0.07 (27.27%) | $0.07 | $0.05 | 817,171 | $5.92 M |
| 02/03/2025 | $0.06 | $0.05 (-9.83%) | $0.07 | $0.05 | 2.64 M | $4.57 M |
| 01/31/2025 | $0.06 | $0.07 (13.11%) | $0.08 | $0.06 | 1.47 M | |
| 01/30/2025 | $0.05 | $0.08 (57.8%) | $0.08 | $0.02 | 6.77 M | |
| 01/29/2025 | $0.11 | $0.09 (-20.74%) | $0.11 | $0.08 | 660,839 | $7.24 M |
| 01/28/2025 | $0.11 | $0.11 (-1.82%) | $0.11 | $0.10 | 737,546 | $9.13 M |
| 01/27/2025 | $0.12 | $0.11 (-8.75%) | $0.12 | $0.10 | 2.13 M | $9.09 M |
| 01/24/2025 | $0.12 | $0.11 (-5.42%) | $0.12 | $0.11 | 1.72 M | $9.42 M |
| 01/23/2025 | $0.13 | $0.11 (-13.62%) | $0.13 | $0.10 | 2.10 M | $9.33 M |
| 01/22/2025 | $0.14 | $0.13 (-9.35%) | $0.14 | $0.12 | 1.49 M | $10.39 M |
| 01/21/2025 | $0.15 | $0.13 (-11.21%) | $0.15 | $0.13 | 2.85 M | $11.12 M |
| 01/17/2025 | $0.15 | $0.15 (-1.33%) | $0.16 | $0.13 | 5.14 M | $12.29 M |
| 01/16/2025 | $0.15 | $0.14 (-8.2%) | $0.15 | $0.13 | 1.57 M | $11.43 M |
| 01/15/2025 | $0.13 | $0.14 (9.92%) | $0.15 | $0.13 | 1.23 M | $11.96 M |
| 01/14/2025 | $0.14 | $0.13 (-7.94%) | $0.14 | $0.13 | 1.99 M | $10.88 M |
| 01/13/2025 | $0.15 | $0.14 (-4.35%) | $0.15 | $0.13 | 1.23 M | $11.69 M |
| 01/10/2025 | $0.15 | $0.15 (-2.2%) | $0.16 | $0.14 | 3.54 M | $12.18 M |
| 01/08/2025 | $0.18 | $0.16 (-8.78%) | $0.18 | $0.16 | 2.05 M | $13.63 M |
| 01/07/2025 | $0.16 | $0.19 (18.09%) | $0.19 | $0.16 | 6.59 M | $15.72 M |
| 01/06/2025 | $0.19 | $0.16 (-15.79%) | $0.19 | $0.15 | 3.47 M | $13.02 M |
| 01/03/2025 | $0.19 | $0.18 (-2.22%) | $0.19 | $0.17 | 3.48 M | $15.35 M |
| 01/02/2025 | $0.21 | $0.20 (-5.5%) | $0.22 | $0.18 | 33.90 M | $16.71 M |
| 12/31/2024 | $0.16 | $0.17 (9.62%) | $0.17 | $0.14 | 16.53 M | $14.29 M |
| 12/30/2024 | $0.17 | $0.16 (-3.31%) | $0.17 | $0.15 | 754,700 | $13.33 M |
| 12/27/2024 | $0.17 | $0.16 (-4.02%) | $0.17 | $0.15 | 793,300 | $13.69 M |
| 12/26/2024 | $0.16 | $0.17 (4.69%) | $0.17 | $0.15 | 782,600 | $13.91 M |
| 12/24/2024 | $0.15 | $0.16 (5.33%) | $0.16 | $0.13 | 916,400 | $13.12 M |
| 12/23/2024 | $0.15 | $0.15 (2.14%) | $0.15 | $0.13 | 500,800 | $12.30 M |
| 12/20/2024 | $0.15 | $0.14 (-4.6%) | $0.16 | $0.13 | 1.38 M | $11.88 M |
| 12/19/2024 | $0.18 | $0.15 (-15.94%) | $0.18 | $0.15 | 1.22 M | $12.56 M |
| 12/18/2024 | $0.19 | $0.18 (-4.25%) | $0.20 | $0.18 | 1.02 M | $14.96 M |
| 12/17/2024 | $0.20 | $0.19 (-5.95%) | $0.20 | $0.17 | 707,244 | $15.62 M |
| 12/16/2024 | $0.21 | $0.20 (-5.75%) | $0.22 | $0.20 | 387,400 | $16.74 M |
| 12/13/2024 | $0.20 | $0.21 (6.5%) | $0.24 | $0.19 | 1.36 M | $17.69 M |
| 12/12/2024 | $0.27 | $0.24 (-11.11%) | $0.37 | $0.23 | 6.47 M | $19.93 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
