Knightscope, Inc. (KSCP)
NASDAQ: KSCP · Real-Time Price · USD
3.960
0.00 (0.00%)
At close: Dec 29, 2025, 4:00 PM EST
4.010
+0.050 (1.26%)
After-hours: Dec 29, 2025, 4:13 PM EST
Knightscope Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 4.15 | 4.40 | 3.96 | 3.99 | - | 0.76% | 626,633 |
| Dec 26, 2025 | 3.87 | 4.13 | 3.81 | 3.96 | 3.96 | 2.33% | 357,888 |
| Dec 24, 2025 | 3.73 | 3.91 | 3.61 | 3.87 | 3.87 | 2.93% | 178,940 |
| Dec 23, 2025 | 3.75 | 3.85 | 3.64 | 3.76 | 3.76 | -0.27% | 322,965 |
| Dec 22, 2025 | 3.70 | 3.96 | 3.68 | 3.77 | 3.77 | 1.89% | 599,387 |
| Dec 19, 2025 | 3.62 | 3.97 | 3.54 | 3.70 | 3.70 | 4.37% | 1,190,823 |
| Dec 18, 2025 | 4.55 | 4.61 | 3.54 | 3.55 | 3.55 | -17.94% | 1,329,089 |
| Dec 17, 2025 | 4.88 | 4.94 | 4.31 | 4.32 | 4.32 | -11.29% | 654,642 |
| Dec 16, 2025 | 4.88 | 5.41 | 4.86 | 4.87 | 4.87 | 0.83% | 862,267 |
| Dec 15, 2025 | 5.00 | 5.19 | 4.80 | 4.83 | 4.83 | 1.47% | 741,706 |
| Dec 12, 2025 | 5.08 | 5.30 | 4.76 | 4.76 | 4.76 | -4.80% | 601,586 |
| Dec 11, 2025 | 4.84 | 5.11 | 4.66 | 5.00 | 5.00 | 12.87% | 885,592 |
| Dec 10, 2025 | 4.46 | 4.73 | 4.35 | 4.43 | 4.43 | -1.12% | 338,071 |
| Dec 9, 2025 | 4.45 | 4.55 | 4.37 | 4.48 | 4.48 | 0.90% | 208,763 |
| Dec 8, 2025 | 4.75 | 4.84 | 4.40 | 4.44 | 4.44 | -6.33% | 296,026 |
| Dec 5, 2025 | 4.84 | 5.00 | 4.71 | 4.74 | 4.74 | -3.66% | 288,128 |
| Dec 4, 2025 | 5.00 | 5.06 | 4.71 | 4.92 | 4.92 | 0.20% | 604,690 |
| Dec 3, 2025 | 4.43 | 5.03 | 4.42 | 4.91 | 4.91 | 11.09% | 831,102 |
| Dec 2, 2025 | 4.49 | 4.59 | 4.42 | 4.42 | 4.42 | -1.12% | 138,788 |
| Dec 1, 2025 | 4.70 | 4.76 | 4.44 | 4.47 | 4.47 | -7.84% | 204,414 |
| Nov 28, 2025 | 4.87 | 4.92 | 4.77 | 4.85 | 4.85 | 0.21% | 86,839 |
| Nov 26, 2025 | 4.83 | 4.88 | 4.68 | 4.84 | 4.84 | 1.89% | 224,209 |
| Nov 25, 2025 | 4.70 | 4.75 | 4.54 | 4.75 | 4.75 | 1.50% | 243,093 |
| Nov 24, 2025 | 4.82 | 4.99 | 4.65 | 4.68 | 4.68 | -0.43% | 169,167 |
| Nov 21, 2025 | 4.75 | 4.88 | 4.46 | 4.70 | 4.70 | -1.47% | 425,797 |
| Nov 20, 2025 | 5.10 | 5.72 | 4.76 | 4.77 | 4.77 | -3.05% | 607,443 |
| Nov 19, 2025 | 5.19 | 5.23 | 4.85 | 4.92 | 4.92 | -4.47% | 208,558 |
| Nov 18, 2025 | 4.92 | 5.23 | 4.85 | 5.15 | 5.15 | 1.98% | 237,932 |
| Nov 17, 2025 | 5.35 | 5.37 | 4.90 | 5.05 | 5.05 | -7.34% | 320,855 |
| Nov 14, 2025 | 4.70 | 5.50 | 4.70 | 5.45 | 5.45 | 11.68% | 503,790 |
| Nov 13, 2025 | 5.11 | 5.27 | 4.66 | 4.88 | 4.88 | -8.44% | 768,571 |
| Nov 12, 2025 | 5.10 | 5.58 | 4.99 | 5.33 | 5.33 | 8.33% | 1,108,019 |
| Nov 11, 2025 | 4.56 | 5.02 | 4.42 | 4.92 | 4.92 | 7.89% | 434,791 |
| Nov 10, 2025 | 4.49 | 4.68 | 4.35 | 4.56 | 4.56 | 5.80% | 369,329 |
| Nov 7, 2025 | 4.06 | 4.33 | 3.92 | 4.31 | 4.31 | 2.86% | 382,272 |
| Nov 6, 2025 | 4.65 | 4.80 | 4.14 | 4.19 | 4.19 | -5.84% | 497,185 |
| Nov 5, 2025 | 4.41 | 4.49 | 4.20 | 4.45 | 4.45 | 2.53% | 329,633 |
| Nov 4, 2025 | 4.55 | 4.68 | 4.34 | 4.34 | 4.34 | -7.26% | 428,043 |
| Nov 3, 2025 | 5.09 | 5.10 | 4.66 | 4.68 | 4.68 | -8.59% | 479,665 |
| Oct 31, 2025 | 5.08 | 5.20 | 5.00 | 5.12 | 5.12 | 0.99% | 375,067 |
| Oct 30, 2025 | 5.28 | 5.30 | 5.02 | 5.07 | 5.07 | -5.41% | 399,100 |
| Oct 29, 2025 | 5.54 | 5.59 | 5.35 | 5.36 | 5.36 | -3.42% | 325,021 |
| Oct 28, 2025 | 5.79 | 5.93 | 5.50 | 5.55 | 5.55 | -4.48% | 405,977 |
| Oct 27, 2025 | 5.99 | 6.04 | 5.60 | 5.81 | 5.81 | -1.53% | 619,812 |
| Oct 24, 2025 | 5.85 | 6.01 | 5.80 | 5.90 | 5.90 | 3.51% | 435,376 |
| Oct 23, 2025 | 5.57 | 5.80 | 5.52 | 5.70 | 5.70 | 5.17% | 447,663 |
| Oct 22, 2025 | 5.76 | 5.81 | 5.21 | 5.42 | 5.42 | -6.55% | 470,324 |
| Oct 21, 2025 | 5.90 | 6.01 | 5.62 | 5.80 | 5.80 | -2.03% | 380,536 |
| Oct 20, 2025 | 5.85 | 6.00 | 5.76 | 5.92 | 5.92 | 4.41% | 406,357 |
| Oct 17, 2025 | 5.80 | 5.97 | 5.60 | 5.67 | 5.67 | -3.41% | 402,098 |