Know Labs, Inc. Common Stock (KNW)

Historical Prices For Know Labs, Inc. Common Stock (KNW)

Date Range:

2025-01-06 - 2025-04-06

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	0.59	0.62	0.56	0.56	419,932	0.56
4/03/2025	0.61	0.66	0.54	0.64	754,789	0.64
4/02/2025	0.65	0.65	0.56	0.59	385,859	0.59
4/01/2025	0.70	0.81	0.61	0.70	1,257,852	0.70
3/31/2025	0.76	0.80	0.66	0.68	176,384	0.68
3/28/2025	0.74	0.74	0.67	0.73	136,839	0.73
3/27/2025	0.89	0.89	0.75	0.77	159,607	0.77
3/26/2025	0.94	0.96	0.84	0.89	300,617	0.89
3/25/2025	1.02	1.05	0.91	0.96	302,339	0.96
3/24/2025	1.21	1.27	0.95	1.05	327,393	1.05
3/21/2025	1.44	1.45	1.20	1.21	95,888	1.21
3/20/2025	1.57	1.61	1.38	1.43	61,455	1.43
3/19/2025	1.52	1.62	1.45	1.56	63,602	1.56
3/18/2025	1.46	1.73	1.33	1.49	235,962	1.49
3/17/2025	1.58	1.71	1.32	1.50	126,311	1.50
3/14/2025	1.62	1.75	1.28	1.57	141,240	1.57
3/13/2025	1.90	2.00	1.27	1.67	138,921	1.67
3/12/2025	2.29	2.37	1.87	1.91	81,371	1.91
3/11/2025	1.80	2.45	1.79	2.30	111,971	2.30
3/10/2025	2.12	2.12	1.71	1.92	75,584	1.92
3/07/2025	2.19	2.41	1.82	2.24	254,557	2.24
3/06/2025	2.81	3.37	2.13	2.21	611,549	2.21
3/05/2025	2.45	3.06	2.45	3.06	1,040,969	3.06
1/29/2025	0.11	0.00	0.11	0.09	0	3.42
1/28/2025	0.11	0.11	0.10	0.11	732,386	4.32
1/27/2025	0.12	0.12	0.10	0.11	2,127,916	4.38
1/24/2025	0.12	0.12	0.11	0.11	1,716,258	4.54
1/23/2025	0.13	0.13	0.10	0.11	2,065,803	4.49
1/22/2025	0.14	0.14	0.12	0.13	1,474,886	5.00
1/21/2025	0.15	0.15	0.13	0.13	2,843,614	5.36
1/17/2025	0.15	0.16	0.13	0.15	5,136,806	5.92
1/16/2025	0.15	0.15	0.13	0.14	1,566,232	5.51
1/15/2025	0.13	0.15	0.13	0.14	1,215,296	5.76
1/14/2025	0.14	0.14	0.13	0.13	1,979,607	5.24
1/13/2025	0.15	0.15	0.13	0.14	1,229,406	5.63
1/10/2025	0.15	0.16	0.14	0.15	3,544,251	5.87
1/08/2025	0.18	0.18	0.16	0.16	2,047,440	6.57
1/07/2025	0.16	0.19	0.16	0.19	6,578,167	7.57
1/06/2025	0.19	0.19	0.15	0.16	3,433,142	6.27