Knightscope, Inc. (KSCP)
NASDAQ: KSCP · Real-Time Price · USD
6.02
-0.04 (-0.66%)
At close: Jun 5, 2025, 4:00 PM
5.95
-0.07 (-1.16%)
After-hours: Jun 5, 2025, 4:59 PM EDT
Knightscope Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 6.02 | 6.17 | 5.91 | 6.09 | - | 0.50% | 188,046 |
| Jun 4, 2025 | 5.99 | 6.12 | 5.93 | 6.06 | 6.06 | 2.71% | 142,435 |
| Jun 3, 2025 | 5.80 | 5.96 | 5.57 | 5.90 | 5.90 | 3.87% | 184,516 |
| Jun 2, 2025 | 5.60 | 5.75 | 5.30 | 5.68 | 5.68 | 1.79% | 113,140 |
| May 30, 2025 | 5.76 | 5.82 | 5.48 | 5.58 | 5.58 | -4.12% | 143,141 |
| May 29, 2025 | 6.13 | 6.13 | 5.68 | 5.82 | 5.82 | -3.32% | 175,846 |
| May 28, 2025 | 6.16 | 6.30 | 5.81 | 6.02 | 6.02 | -2.27% | 116,074 |
| May 27, 2025 | 5.95 | 6.49 | 5.95 | 6.16 | 6.16 | 5.84% | 233,044 |
| May 23, 2025 | 5.66 | 5.97 | 5.65 | 5.82 | 5.82 | -1.02% | 122,810 |
| May 22, 2025 | 5.64 | 6.06 | 5.43 | 5.88 | 5.88 | 5.76% | 142,086 |
| May 21, 2025 | 5.99 | 5.99 | 5.50 | 5.56 | 5.56 | -8.10% | 169,181 |
| May 20, 2025 | 5.94 | 6.09 | 5.62 | 6.05 | 6.05 | 3.60% | 138,835 |
| May 19, 2025 | 6.14 | 6.23 | 5.70 | 5.84 | 5.84 | -8.46% | 298,188 |
| May 16, 2025 | 5.97 | 6.60 | 5.75 | 6.38 | 6.38 | 8.32% | 408,744 |
| May 15, 2025 | 5.88 | 6.03 | 5.34 | 5.89 | 5.89 | 3.15% | 182,323 |
| May 14, 2025 | 5.48 | 6.03 | 5.28 | 5.71 | 5.71 | 8.35% | 470,336 |
| May 13, 2025 | 5.54 | 5.56 | 5.17 | 5.27 | 5.27 | -2.95% | 154,739 |
| May 12, 2025 | 5.23 | 5.60 | 5.10 | 5.43 | 5.43 | 7.52% | 273,879 |
| May 9, 2025 | 5.29 | 5.48 | 4.93 | 5.05 | 5.05 | -4.17% | 155,170 |
| May 8, 2025 | 4.88 | 5.31 | 4.80 | 5.27 | 5.27 | 9.34% | 155,197 |
| May 7, 2025 | 4.80 | 4.96 | 4.76 | 4.82 | 4.82 | 1.47% | 85,130 |
| May 6, 2025 | 4.76 | 4.91 | 4.65 | 4.75 | 4.75 | -1.14% | 127,281 |
| May 5, 2025 | 5.42 | 5.42 | 4.80 | 4.81 | 4.81 | -11.83% | 230,732 |
| May 2, 2025 | 5.32 | 5.55 | 5.14 | 5.45 | 5.45 | 6.24% | 204,264 |
| May 1, 2025 | 5.04 | 5.46 | 4.93 | 5.13 | 5.13 | 2.81% | 303,172 |
| Apr 30, 2025 | 4.70 | 4.99 | 4.52 | 4.99 | 4.99 | 5.27% | 109,959 |
| Apr 29, 2025 | 4.99 | 5.08 | 4.68 | 4.74 | 4.74 | -5.01% | 139,658 |
| Apr 28, 2025 | 5.05 | 5.57 | 4.70 | 4.99 | 4.99 | -0.20% | 383,435 |
| Apr 25, 2025 | 5.33 | 5.39 | 4.96 | 5.00 | 5.00 | -5.30% | 164,422 |
| Apr 24, 2025 | 5.08 | 5.32 | 4.90 | 5.28 | 5.28 | 3.94% | 186,550 |
| Apr 23, 2025 | 5.30 | 5.42 | 4.81 | 5.08 | 5.08 | 0.79% | 388,558 |
| Apr 22, 2025 | 4.64 | 5.70 | 4.64 | 5.04 | 5.04 | 9.09% | 733,274 |
| Apr 21, 2025 | 4.85 | 4.94 | 4.41 | 4.62 | 4.62 | -4.25% | 275,898 |
| Apr 17, 2025 | 4.64 | 5.03 | 4.58 | 4.83 | 4.83 | 7.70% | 449,593 |
| Apr 16, 2025 | 4.19 | 5.09 | 3.81 | 4.48 | 4.48 | 5.41% | 1,236,351 |
| Apr 15, 2025 | 2.99 | 4.40 | 2.99 | 4.25 | 4.25 | 41.67% | 2,092,908 |
| Apr 14, 2025 | 2.95 | 3.18 | 2.90 | 3.00 | 3.00 | 3.09% | 259,187 |
| Apr 11, 2025 | 2.89 | 2.96 | 2.72 | 2.91 | 2.91 | 1.04% | 205,372 |
| Apr 10, 2025 | 2.82 | 2.96 | 2.72 | 2.88 | 2.88 | -0.69% | 231,916 |
| Apr 9, 2025 | 2.55 | 2.92 | 2.50 | 2.90 | 2.90 | 11.97% | 470,077 |
| Apr 8, 2025 | 2.90 | 3.00 | 2.56 | 2.59 | 2.59 | -6.50% | 193,988 |
| Apr 7, 2025 | 2.60 | 2.85 | 2.45 | 2.77 | 2.77 | 3.75% | 321,889 |
| Apr 4, 2025 | 2.59 | 2.70 | 2.55 | 2.67 | 2.67 | 0.38% | 235,369 |
| Apr 3, 2025 | 2.61 | 2.74 | 2.55 | 2.66 | 2.66 | -7.32% | 277,401 |
| Apr 2, 2025 | 2.75 | 2.91 | 2.70 | 2.87 | 2.87 | 4.36% | 266,344 |
| Apr 1, 2025 | 2.75 | 2.82 | 2.67 | 2.75 | 2.75 | -2.48% | 217,488 |
| Mar 31, 2025 | 2.85 | 2.89 | 2.52 | 2.82 | 2.82 | -4.08% | 408,773 |
| Mar 28, 2025 | 3.18 | 3.24 | 2.82 | 2.94 | 2.94 | -28.29% | 689,565 |
| Mar 27, 2025 | 4.02 | 4.25 | 3.91 | 4.10 | 4.10 | -1.20% | 135,265 |
| Mar 26, 2025 | 4.03 | 4.16 | 3.89 | 4.15 | 4.15 | 2.47% | 156,801 |