Stockscreener 앱 받기
0.40
5.88%
-0.025
시간 외 거래:
.40
Know Labs Inc 주식 (KNW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $0.4486 | $0.392 | $0.0566 | 1,591,850.0 | -5.88% |
| 2025-05-02 | $0.489 | $0.4023 | $0.0867 | 1,933,183.0 | -2.30% |
| 2025-05-01 | $0.4948 | $0.42 | $0.0748 | 1,232,645.0 | -5.02% |
| 2025-04-30 | $0.4726 | $0.42 | $0.0526 | 1,370,355.0 | -1.72% |
| 2025-04-29 | $0.488 | $0.4515 | $0.0365 | 1,011,870.0 | -0.64% |
| 2025-04-28 | $0.50 | $0.46 | $0.04 | 915,631.0 | +2.92% |
| 2025-04-25 | $0.52 | $0.4505 | $0.0695 | 1,876,793.0 | -2.42% |
| 2025-04-24 | $0.5085 | $0.415 | $0.0935 | 1,486,833.0 | +1.52% |
| 2025-04-23 | $0.52 | $0.387 | $0.133 | 2,244,327.0 | +6.98% |
| 2025-04-22 | $0.53 | $0.33 | $0.20 | 3,389,144.0 | +7.02% |
| 2025-04-21 | $0.7775 | $0.34 | $0.4375 | 8,266,613.0 | -1.64% |
| 2025-04-17 | $0.4199 | $0.40 | $0.0199 | 245,842.0 | -4.76% |
| 2025-04-16 | $0.446 | $0.37 | $0.076 | 630,085.0 | -0.26% |
| 2025-04-15 | $0.475 | $0.40 | $0.075 | 619,235.0 | -10.97% |
| 2025-04-14 | $0.5139 | $0.40 | $0.1139 | 1,062,114.0 | -6.40% |
| 2025-04-11 | $0.5499 | $0.49 | $0.0599 | 844,178.0 | -2.62% |
| 2025-04-10 | $0.5948 | $0.4723 | $0.1225 | 1,012,538.0 | +0.93% |
| 2025-04-09 | $0.575 | $0.47 | $0.105 | 703,582.0 | +3.16% |
| 2025-04-08 | $0.59 | $0.4702 | $0.1198 | 1,137,138.0 | -7.47% |
| 2025-04-07 | $0.6849 | $0.45 | $0.2349 | 1,151,038.0 | -1.08% |
Know Labs Inc 주식 (KNW) 연도별 가격 이력
이 심층 분석에서는 Know Labs Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KNW 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Know Labs Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Know Labs Inc 주식 (KNW) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.4948 | $0.392 | $0.1028 | 6,349,528.0 | -12.66% |
| 2025-04 | $0.81 | $0.33 | $0.48 | 30,744,651.0 | -32.65% |
| 2025-03 | $9.47 | $0.6607 | $8.81 | 4,348,615.0 | -80.14% |
| 2025-01 | $8.71 | $3.26 | $5.45 | 1,869,683.5 | -50.26% |
Know Labs Inc 주식 (KNW) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $14.80 | $5.25 | $9.55 | 515,956.9 | -33.76% |
| 2024-11 | $11.06 | $8.15 | $2.90 | 84,411.0 | +1.00% |
| 2024-10 | $12.00 | $7.28 | $4.72 | 290,753.0 | -16.24% |
| 2024-09 | $13.02 | $10.40 | $2.62 | 106,310.5 | -1.48% |
| 2024-08 | $15.80 | $9.38 | $6.42 | 279,899.1 | -4.78% |
| 2024-07 | $20.00 | $12.00 | $8.00 | 138,827.2 | -25.52% |
| 2024-06 | $34.80 | $16.00 | $18.80 | 154,576.3 | -28.09% |
| 2024-05 | $28.76 | $22.04 | $6.72 | 47,132.8 | -12.90% |
| 2024-04 | $28.00 | $20.28 | $7.72 | 36,249.9 | +3.87% |
| 2024-03 | $36.96 | $24.00 | $12.96 | 66,873.9 | -19.44% |
| 2024-02 | $34.00 | $18.51 | $15.49 | 87,686.1 | +61.44% |
| 2024-01 | $23.35 | $14.84 | $8.51 | 55,104.1 | +0.00% |
0.57%
0.63%
자본화:
|
볼륨(24시간):