USBC - KNOW LABS, INC.
0.3399
-0.005 -1.471%
Share volume: 124,890
Last Updated: 03-27-2026
Measuring And Control Equipment/Misc. Measuring And Controlling Devices:
-0.07%
PREVIOUS CLOSE
CHG
CHG%
$0.34
-0.01
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $0.34 | $0.34 | $0.36 | $0.36 | $0.33 | $0.33 | $0.34 | $0.34 | 124,890 | $124,553.00 |
| 03-26-2026 | $0.35 | $0.35 | $0.35 | $0.35 | $0.34 | $0.34 | $0.34 | $0.34 | 89,038 | $89,038.00 |
| 03-25-2026 | $0.37 | $0.37 | $0.37 | $0.37 | $0.34 | $0.34 | $0.34 | $0.34 | 94,158 | $94,158.00 |
| 03-24-2026 | $0.37 | $0.37 | $0.38 | $0.38 | $0.35 | $0.35 | $0.35 | $0.35 | 76,133 | $76,133.00 |
| 03-23-2026 | $0.40 | $0.40 | $0.40 | $0.40 | $0.36 | $0.36 | $0.37 | $0.37 | 81,558 | $81,558.00 |
| 03-20-2026 | $0.37 | $0.37 | $0.40 | $0.40 | $0.35 | $0.35 | $0.40 | $0.40 | 444,064 | $444,064.00 |
| 03-19-2026 | $0.36 | $0.36 | $0.38 | $0.38 | $0.35 | $0.35 | $0.37 | $0.37 | 127,589 | $127,589.00 |
| 03-18-2026 | $0.40 | $0.40 | $0.40 | $0.40 | $0.37 | $0.37 | $0.37 | $0.37 | 148,404 | $148,404.00 |
| 03-17-2026 | $0.38 | $0.38 | $0.42 | $0.42 | $0.37 | $0.37 | $0.41 | $0.41 | 294,176 | $294,176.00 |
| 03-16-2026 | $0.36 | $0.36 | $0.39 | $0.39 | $0.35 | $0.35 | $0.38 | $0.38 | 242,848 | $242,848.00 |