KNOW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	11.41	11.48	11.41	11.48	11.48	0.48%	356
Dec 4, 2025	11.48	11.48	11.43	11.43	11.43	0.26%	106
Dec 3, 2025	11.32	11.40	11.32	11.40	11.40	0.54%	277
Dec 2, 2025	11.28	11.33	11.27	11.33	11.33	0.08%	416
Dec 1, 2025	11.30	11.33	11.29	11.33	11.33	-0.27%	1,006
Nov 28, 2025	11.30	11.37	11.29	11.36	11.36	0.10%	1,606
Nov 26, 2025	11.30	11.35	11.30	11.35	11.34	0.58%	208
Nov 25, 2025	11.23	11.28	11.23	11.28	11.28	0.89%	106
Nov 24, 2025	11.12	11.18	11.12	11.18	11.18	0.40%	112
Nov 21, 2025	10.99	11.14	10.98	11.14	11.14	0.92%	2,155
Nov 20, 2025	11.03	11.03	11.03	11.03	11.03	-0.68%	6
Nov 19, 2025	11.10	11.11	11.10	11.11	11.11	0.14%	203
Nov 18, 2025	11.06	11.09	11.06	11.09	11.09	-0.06%	1,108
Nov 17, 2025	11.16	11.16	11.10	11.10	11.10	-0.75%	109
Nov 14, 2025	11.20	11.20	11.18	11.19	11.19	-0.36%	496
Nov 13, 2025	11.25	11.25	11.18	11.23	11.23	-0.97%	695
Nov 12, 2025	11.28	11.34	11.28	11.34	11.33	0.05%	306
Nov 11, 2025	11.26	11.39	11.26	11.33	11.33	0.39%	883
Nov 10, 2025	11.20	11.29	11.09	11.29	11.28	0.80%	1,429
Nov 7, 2025	11.16	11.20	11.16	11.20	11.20	0.02%	107
Nov 6, 2025	11.14	11.19	11.14	11.19	11.19	-0.31%	133
Nov 5, 2025	11.19	11.25	11.19	11.23	11.23	0.74%	206
Nov 4, 2025	11.12	11.15	11.12	11.15	11.15	-0.88%	108
Nov 3, 2025	11.12	11.25	11.12	11.25	11.25	0.09%	257
Oct 31, 2025	11.24	11.24	11.24	11.24	11.24	-	6
Oct 30, 2025	11.22	11.24	11.22	11.24	11.24	-0.53%	1,110
Oct 29, 2025	11.30	11.30	11.30	11.30	11.30	-1.14%	206
Oct 28, 2025	11.41	11.45	11.36	11.43	11.43	-0.17%	1,441
Oct 27, 2025	11.39	11.48	11.39	11.45	11.45	0.44%	559
Oct 24, 2025	11.43	11.43	11.30	11.40	11.40	0.15%	8,193
Oct 23, 2025	11.38	11.38	11.38	11.38	11.38	0.79%	6
Oct 22, 2025	11.28	11.34	11.21	11.29	11.29	-0.27%	881
Oct 21, 2025	11.26	11.36	11.26	11.32	11.32	0.84%	451
Oct 20, 2025	11.21	11.23	11.12	11.23	11.22	0.94%	8,129
Oct 17, 2025	11.22	11.22	11.04	11.12	11.12	-1.07%	42,388
Oct 16, 2025	11.22	11.24	11.22	11.24	11.24	-0.22%	211
Oct 15, 2025	11.26	11.27	11.26	11.27	11.27	0.49%	106
Oct 14, 2025	11.26	11.26	11.21	11.21	11.21	0.36%	107
Oct 13, 2025	11.17	11.17	11.17	11.17	11.17	0.77%	6
Oct 10, 2025	11.26	11.27	11.09	11.09	11.09	-1.75%	1,507
Oct 9, 2025	11.30	11.30	11.28	11.28	11.28	-1.08%	847
Oct 8, 2025	11.40	11.41	11.40	11.41	11.40	0.32%	130
Oct 7, 2025	11.44	11.44	11.36	11.37	11.37	-1.07%	100,508
Oct 6, 2025	11.53	11.53	11.48	11.49	11.49	0.17%	317
Oct 3, 2025	11.47	11.47	11.47	11.47	11.47	0.32%	138
Oct 2, 2025	11.44	11.44	11.44	11.44	11.44	0.32%	335
Oct 1, 2025	11.35	11.40	11.35	11.40	11.40	0.21%	308
Sep 30, 2025	11.35	11.38	11.35	11.38	11.38	0.26%	641
Sep 29, 2025	11.35	11.35	11.35	11.35	11.35	-0.44%	93
Sep 26, 2025	11.40	11.40	11.40	11.40	11.40	0.93%	61