Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Know Labs, Inc. Common Stock (NY:KNW)

2.680 -0.080 (-2.90%)

Official Closing Price Updated: 4:10 PM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2025	2.560	2.820	2.560	2.760	419,644	+0.24(+9.52%)
Jul 30, 2025	2.320	2.720	2.310	2.520	461,823	+0.20(+8.62%)
Jul 29, 2025	2.520	2.599	2.270	2.320	282,650	-0.22(-8.66%)
Jul 28, 2025	2.490	2.600	2.470	2.540	245,959	+0.10(+4.10%)
Jul 25, 2025	2.680	2.799	2.400	2.440	514,219	-0.42(-14.69%)
Jul 24, 2025	2.580	3.060	2.506	2.860	726,830	+0.28(+10.85%)
Jul 23, 2025	2.400	2.695	2.350	2.580	379,858	+0.10(+4.03%)
Jul 22, 2025	2.420	2.519	2.220	2.480	324,440	+0.08(+3.33%)
Jul 21, 2025	2.650	2.730	2.370	2.400	322,661	-0.21(-8.05%)
Jul 18, 2025	2.660	2.700	2.540	2.610	237,790	-0.04(-1.51%)
Jul 17, 2025	2.840	2.900	2.510	2.650	418,679	-0.14(-5.02%)
Jul 16, 2025	2.720	2.790	2.500	2.790	320,596	+0.07(+2.57%)
Jul 15, 2025	2.630	2.770	2.537	2.720	225,786	+0.03(+1.12%)
Jul 14, 2025	3.360	3.490	2.500	2.690	850,935	-0.64(-19.22%)
Jul 11, 2025	3.300	3.380	3.020	3.330	356,371	-0.03(-0.89%)
Jul 10, 2025	3.360	3.510	3.100	3.360	587,665	+0.05(+1.51%)
Jul 09, 2025	3.710	3.885	3.090	3.310	986,729	-0.38(-10.30%)
Jul 08, 2025	3.050	3.980	3.050	3.690	2,743,639	+0.78(+26.80%)
Jul 07, 2025	2.670	3.250	2.450	2.910	2,991,125	+0.46(+18.78%)
Jul 03, 2025	1.980	2.620	1.931	2.450	1,423,925	+0.52(+26.94%)
Jul 02, 2025	1.780	2.070	1.780	1.930	396,522	+0.13(+7.22%)
Jul 01, 2025	2.020	2.060	1.780	1.800	504,273	-0.18(-9.09%)
Jun 30, 2025	1.640	2.230	1.640	1.980	1,781,541	+0.39(+24.53%)
Jun 27, 2025	1.890	1.900	1.550	1.590	824,962	-0.30(-15.87%)
Jun 26, 2025	2.000	2.270	1.710	1.890	1,237,654	-0.15(-7.35%)
Jun 25, 2025	2.510	2.520	2.000	2.040	1,231,896	-0.51(-20.00%)
Jun 24, 2025	2.920	2.990	2.475	2.550	947,277	-0.14(-5.20%)
Jun 23, 2025	3.130	3.280	2.630	2.690	1,662,700	-0.90(-25.07%)
Jun 20, 2025	4.030	4.150	3.350	3.590	1,426,481	-0.35(-8.88%)
Jun 18, 2025	3.800	4.330	3.800	3.940	1,444,546	+0.04(+1.03%)
Jun 17, 2025	3.650	4.450	3.540	3.900	2,555,539	+0.38(+10.80%)
Jun 16, 2025	3.540	4.150	3.270	3.520	2,529,967	+0.24(+7.32%)
Jun 13, 2025	4.000	4.250	3.080	3.280	3,462,091	-1.15(-25.96%)
Jun 12, 2025	3.410	5.360	3.350	4.430	22,577,084	+0.82(+22.71%)
Jun 11, 2025	3.440	4.100	3.030	3.610	12,905,932	+0.59(+19.54%)
Jun 10, 2025	2.650	3.250	2.070	3.020	10,807,133	-0.02(-0.66%)
Jun 09, 2025	3.420	3.920	2.550	3.040	118,736,224	+1.48(+94.87%)
Jun 06, 2025	1.030	1.670	0.7154	1.560	109,008,008	+1.05(+205.88%)
Jun 05, 2025	0.5350	0.5350	0.5000	0.5100	309,433	+0.01(+1.63%)
Jun 04, 2025	0.5194	0.5218	0.5000	0.5018	305,641	-0.02(-4.09%)
Jun 03, 2025	0.5200	0.5302	0.4800	0.5232	510,811	+0.04(+7.43%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Know Labs, Inc. Common Stock (NY:KNW)

Historical Prices