Stockscreener 앱 받기
0.1848
8.15%
-0.0164
시간 외 거래:
.18
-0.0048
-2.60%
Know Labs Inc 주식 (KNW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-03 | $0.19 | $0.1727 | $0.0173 | 3,405,282.0 | -8.15% |
| 2025-01-02 | $0.2177 | $0.18 | $0.0377 | 33,616,781.0 | +16.91% |
| 2024-12-31 | $0.1741 | $0.1422 | $0.0319 | 15,592,497.0 | +7.23% |
| 2024-12-30 | $0.166 | $0.15 | $0.016 | 752,224.0 | -2.67% |
| 2024-12-27 | $0.174 | $0.153 | $0.021 | 789,238.0 | -1.55% |
| 2024-12-26 | $0.1699 | $0.15 | $0.0199 | 777,260.0 | +6.01% |
| 2024-12-24 | $0.1598 | $0.1324 | $0.0274 | 916,399.0 | +6.68% |
| 2024-12-23 | $0.1514 | $0.134 | $0.0174 | 500,378.0 | +3.49% |
| 2024-12-20 | $0.1561 | $0.1313 | $0.0248 | 1,377,430.0 | -5.42% |
| 2024-12-19 | $0.182 | $0.15 | $0.032 | 1,216,767.0 | -15.99% |
| 2024-12-18 | $0.198 | $0.18 | $0.018 | 1,015,948.0 | -4.25% |
| 2024-12-17 | $0.2005 | $0.1706 | $0.0299 | 703,656.0 | -6.70% |
| 2024-12-16 | $0.2205 | $0.2001 | $0.0204 | 385,439.0 | -5.35% |
| 2024-12-13 | $0.2369 | $0.1943 | $0.0426 | 1,351,940.0 | -11.25% |
| 2024-12-12 | $0.37 | $0.2313 | $0.1387 | 6,447,883.0 | -4.00% |
| 2024-12-11 | $0.2699 | $0.2116 | $0.0583 | 2,245,690.0 | +12.16% |
| 2024-12-10 | $0.2398 | $0.2178 | $0.0221 | 452,246.0 | -5.55% |
| 2024-12-09 | $0.249 | $0.22 | $0.029 | 512,105.0 | +7.27% |
| 2024-12-06 | $0.2233 | $0.21 | $0.0133 | 297,558.0 | +2.04% |
| 2024-12-05 | $0.2399 | $0.2113 | $0.0286 | 278,599.0 | -8.64% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $0.2177 | $0.1727 | $0.045 | 40,427,345.0 | +7.38% |
Know Labs Inc 주식 (KNW) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.37 | $0.1313 | $0.2387 | 20,638,275.0 | -33.76% |
| 2024-11 | $0.2764 | $0.2038 | $0.0726 | 3,376,440.0 | +1.00% |
| 2024-10 | $0.30 | $0.182 | $0.118 | 11,630,121.0 | -16.24% |
| 2024-09 | $0.3256 | $0.26 | $0.0656 | 4,252,419.0 | -1.48% |
| 2024-08 | $0.395 | $0.2346 | $0.1604 | 11,195,963.0 | -4.78% |
| 2024-07 | $0.50 | $0.3001 | $0.1999 | 5,553,087.0 | -25.52% |
| 2024-06 | $0.87 | $0.40 | $0.47 | 6,183,050.0 | -28.09% |
| 2024-05 | $0.719 | $0.551 | $0.168 | 1,885,312.0 | -12.90% |
| 2024-04 | $0.70 | $0.5069 | $0.1931 | 1,449,994.0 | +3.87% |
| 2024-03 | $0.924 | $0.60 | $0.324 | 2,674,956.0 | -19.44% |
| 2024-02 | $0.85 | $0.4627 | $0.3873 | 3,507,445.0 | +61.44% |
| 2024-01 | $0.5838 | $0.371 | $0.2128 | 2,204,164.0 | +0.00% |
1.83%
자본화:
|
볼륨(24시간):