USBC - KNOW LABS, INC.
0.7029
0.195 27.728%
Share volume: 81,825,072
Last Updated: 05-12-2026
Measuring And Control Equipment/Misc. Measuring And Controlling Devices:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$0.51
0.19
0.38%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $0.58 | $0.58 | $0.89 | $0.89 | $0.57 | $0.57 | $0.70 | $0.70 | 81,825,072 | $81,825,072.00 |
| 05-11-2026 | $0.44 | $0.44 | $0.51 | $0.51 | $0.44 | $0.44 | $0.51 | $0.51 | 1,244,866 | $1,244,866.00 |
| 05-08-2026 | $0.40 | $0.40 | $0.46 | $0.46 | $0.40 | $0.40 | $0.44 | $0.44 | 875,412 | $875,412.00 |
| 05-07-2026 | $0.39 | $0.39 | $0.40 | $0.40 | $0.39 | $0.39 | $0.40 | $0.40 | 154,256 | $154,256.00 |
| 05-06-2026 | $0.40 | $0.40 | $0.40 | $0.40 | $0.39 | $0.39 | $0.39 | $0.39 | 105,096 | $105,096.00 |
| 05-05-2026 | $0.40 | $0.40 | $0.41 | $0.41 | $0.39 | $0.39 | $0.40 | $0.40 | 179,329 | $179,329.00 |
| 05-04-2026 | $0.39 | $0.39 | $0.43 | $0.43 | $0.38 | $0.38 | $0.41 | $0.41 | 387,928 | $387,928.00 |
| 05-01-2026 | $0.37 | $0.37 | $0.38 | $0.38 | $0.37 | $0.37 | $0.38 | $0.38 | 116,328 | $116,328.00 |
| 04-30-2026 | $0.37 | $0.37 | $0.37 | $0.37 | $0.35 | $0.35 | $0.37 | $0.37 | 105,641 | $105,641.00 |
| 04-29-2026 | $0.36 | $0.36 | $0.37 | $0.37 | $0.36 | $0.36 | $0.37 | $0.37 | 77,782 | $77,782.00 |