-
5 DAY PERFORMANCE
+11.76% -
1 MONTH PERFORMANCE
-3.85% -
3 MONTH PERFORMANCE
-10.07% -
6 MONTH PERFORMANCE
-59.63% -
YEAR-TO-DATE PERFORMANCE
-50.88% -
1 YEAR PERFORMANCE
-19.92%
Know Labs, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $0.24 | $0.25 (2.46%) | $0.28 | $0.23 | 507,182 | $20.76 M |
| 11/07/2024 | $0.22 | $0.24 (5.96%) | $0.25 | $0.22 | 83,856 | $19.63 M |
| 11/06/2024 | $0.23 | $0.23 (1.53%) | $0.25 | $0.22 | 83,742 | $19.24 M |
| 11/05/2024 | $0.25 | $0.23 (-5.72%) | $0.25 | $0.23 | 152,000 | $19.43 M |
| 11/04/2024 | $0.22 | $0.23 (2.77%) | $0.24 | $0.22 | 59,100 | $19.09 M |
| 11/01/2024 | $0.24 | $0.22 (-6.79%) | $0.25 | $0.22 | 204,441 | $18.58 M |
| 10/31/2024 | $0.24 | $0.24 (1.22%) | $0.26 | $0.23 | 139,323 | $19.92 M |
| 10/30/2024 | $0.21 | $0.24 (15.62%) | $0.26 | $0.21 | 816,700 | $20.16 M |
| 10/29/2024 | $0.22 | $0.21 (-2.96%) | $0.22 | $0.21 | 105,600 | $17.44 M |
| 10/28/2024 | $0.22 | $0.22 (-1.23%) | $0.22 | $0.19 | 338,208 | $18.04 M |
| 10/25/2024 | $0.20 | $0.21 (6.93%) | $0.21 | $0.20 | 1.14 M | $17.67 M |
| 10/24/2024 | $0.20 | $0.20 (-1.49%) | $0.20 | $0.19 | 559,047 | $16.52 M |
| 10/23/2024 | $0.23 | $0.20 (-11.3%) | $0.23 | $0.20 | 445,000 | $17.01 M |
| 10/22/2024 | $0.20 | $0.22 (8.5%) | $0.22 | $0.19 | 1.24 M | $18.02 M |
| 10/21/2024 | $0.19 | $0.20 (0.41%) | $0.20 | $0.19 | 527,580 | $16.19 M |
| 10/18/2024 | $0.21 | $0.19 (-6.63%) | $0.21 | $0.19 | 990,400 | $16.13 M |
| 10/17/2024 | $0.21 | $0.21 (-0.91%) | $0.22 | $0.21 | 240,138 | $17.27 M |
| 10/16/2024 | $0.20 | $0.21 (2.89%) | $0.23 | $0.20 | 321,417 | $17.43 M |
| 10/15/2024 | $0.22 | $0.20 (-5.34%) | $0.22 | $0.18 | 968,821 | $16.94 M |
| 10/14/2024 | $0.23 | $0.22 (-5.94%) | $0.23 | $0.21 | 313,000 | $17.89 M |
| 10/11/2024 | $0.24 | $0.23 (-4.54%) | $0.24 | $0.23 | 411,300 | $19.02 M |
| 10/10/2024 | $0.25 | $0.24 (-2.18%) | $0.25 | $0.24 | 609,900 | $20.10 M |
| 10/09/2024 | $0.26 | $0.25 (-4.85%) | $0.26 | $0.24 | 694,188 | $20.54 M |
| 10/08/2024 | $0.26 | $0.26 (1.17%) | $0.27 | $0.25 | 244,544 | $21.59 M |
| 10/07/2024 | $0.27 | $0.26 (-5.34%) | $0.27 | $0.25 | 489,010 | $21.34 M |
| 10/04/2024 | $0.27 | $0.27 (-0.26%) | $0.29 | $0.26 | 283,000 | $22.41 M |
| 10/03/2024 | $0.28 | $0.27 (-2.21%) | $0.30 | $0.26 | 281,085 | $22.42 M |
| 10/02/2024 | $0.29 | $0.28 (-2.34%) | $0.30 | $0.27 | 322,932 | $23.52 M |
| 10/01/2024 | $0.28 | $0.29 (2.18%) | $0.29 | $0.27 | 245,118 | $23.76 M |
| 09/30/2024 | $0.32 | $0.29 (-10.5%) | $0.33 | $0.27 | 231,763 | $23.78 M |
| 09/27/2024 | $0.28 | $0.32 (16.36%) | $0.32 | $0.28 | 487,218 | $26.57 M |
| 09/26/2024 | $0.27 | $0.29 (6.49%) | $0.29 | $0.27 | 453,100 | $23.70 M |
| 09/25/2024 | $0.27 | $0.27 (0.59%) | $0.27 | $0.26 | 236,900 | $22.55 M |
| 09/24/2024 | $0.28 | $0.27 (-4.68%) | $0.28 | $0.27 | 93,543 | $22.01 M |
| 09/23/2024 | $0.28 | $0.27 (-6.36%) | $0.30 | $0.27 | 97,300 | $22.01 M |
| 09/20/2024 | $0.29 | $0.27 (-4.72%) | $0.29 | $0.27 | 689,232 | $22.79 M |
| 09/19/2024 | $0.30 | $0.28 (-5.95%) | $0.30 | $0.28 | 436,123 | $23.25 M |
| 09/18/2024 | $0.30 | $0.28 (-5.72%) | $0.30 | $0.28 | 218,932 | $23.25 M |
| 09/17/2024 | $0.30 | $0.29 (-1.36%) | $0.30 | $0.29 | 56,300 | $24.16 M |
| 09/16/2024 | $0.29 | $0.30 (0.99%) | $0.30 | $0.29 | 69,910 | $24.53 M |
| 09/13/2024 | $0.30 | $0.30 (-1.53%) | $0.30 | $0.29 | 94,462 | $24.53 M |
| 09/12/2024 | $0.30 | $0.30 (0%) | $0.30 | $0.28 | 88,485 | $24.91 M |
| 09/11/2024 | $0.29 | $0.30 (1.7%) | $0.30 | $0.29 | 126,100 | $24.83 M |
| 09/10/2024 | $0.28 | $0.29 (2.18%) | $0.29 | $0.28 | 120,200 | $23.76 M |
| 09/09/2024 | $0.28 | $0.28 (-2.27%) | $0.28 | $0.27 | 261,900 | $22.89 M |
| 09/06/2024 | $0.27 | $0.27 (-0.74%) | $0.28 | $0.26 | 272,916 | $22.25 M |
| 09/05/2024 | $0.29 | $0.27 (-7.62%) | $0.29 | $0.27 | 64,118 | $22.55 M |
| 09/04/2024 | $0.28 | $0.28 (-1.49%) | $0.29 | $0.28 | 171,503 | $22.99 M |
| 09/03/2024 | $0.29 | $0.28 (-2.41%) | $0.30 | $0.28 | 180,315 | $23.50 M |
| 08/30/2024 | $0.29 | $0.29 (-0.1%) | $0.30 | $0.28 | 181,600 | $24.14 M |
| 08/29/2024 | $0.30 | $0.30 (-0.87%) | $0.30 | $0.29 | 167,700 | $24.70 M |
| 08/28/2024 | $0.32 | $0.30 (-6.88%) | $0.32 | $0.30 | 197,100 | $24.75 M |
| 08/27/2024 | $0.31 | $0.32 (1.97%) | $0.34 | $0.30 | 221,118 | $26.25 M |
| 08/26/2024 | $0.34 | $0.31 (-8.85%) | $0.34 | $0.30 | 315,135 | $25.73 M |
| 08/23/2024 | $0.32 | $0.34 (6.35%) | $0.34 | $0.30 | 101,500 | $28.23 M |
| 08/22/2024 | $0.30 | $0.32 (6.04%) | $0.32 | $0.29 | 256,531 | $26.41 M |
| 08/21/2024 | $0.29 | $0.30 (2.56%) | $0.30 | $0.29 | 323,203 | $24.91 M |
| 08/20/2024 | $0.31 | $0.30 (-2.25%) | $0.31 | $0.28 | 516,800 | $24.91 M |
| 08/19/2024 | $0.30 | $0.31 (4.55%) | $0.31 | $0.30 | 271,400 | $25.73 M |
| 08/16/2024 | $0.29 | $0.30 (2.76%) | $0.32 | $0.29 | 501,100 | $24.75 M |
| 08/15/2024 | $0.36 | $0.31 (-13.18%) | $0.36 | $0.30 | 260,961 | $25.70 M |
| 08/14/2024 | $0.36 | $0.33 (-8.86%) | $0.36 | $0.31 | 406,944 | $27.25 M |
| 08/13/2024 | $0.32 | $0.36 (12.5%) | $0.40 | $0.31 | 1.14 M | $29.89 M |
| 08/12/2024 | $0.29 | $0.30 (0.96%) | $0.32 | $0.29 | 329,700 | $24.50 M |
| 08/09/2024 | $0.29 | $0.28 (-1.68%) | $0.29 | $0.27 | 473,229 | $23.58 M |
| 08/08/2024 | $0.25 | $0.28 (10.67%) | $0.28 | $0.23 | 3.69 M | $23.08 M |