Knightscope, Inc. (KSCP)
NASDAQ: KSCP · Real-Time Price · USD
4.310
+0.120 (2.86%)
At close: Nov 7, 2025, 4:00 PM EST
4.390
+0.080 (1.86%)
After-hours: Nov 7, 2025, 7:47 PM EST
Knightscope Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 327,174 |
| 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 |
| Oct 16, 2025 | 6.51 | 6.66 | 5.82 | 5.87 | 5.87 | -8.71% | 524,409 |
| Oct 15, 2025 | 6.96 | 7.04 | 6.30 | 6.43 | 6.43 | -4.17% | 434,590 |
| Oct 14, 2025 | 6.03 | 6.86 | 5.86 | 6.71 | 6.71 | 9.82% | 905,607 |
| Oct 13, 2025 | 6.44 | 6.55 | 5.95 | 6.11 | 6.11 | -2.86% | 645,938 |
| Oct 10, 2025 | 7.19 | 7.39 | 6.22 | 6.29 | 6.29 | -10.65% | 777,245 |
| Oct 9, 2025 | 7.20 | 7.25 | 6.87 | 7.04 | 7.04 | 1.44% | 508,938 |
| Oct 8, 2025 | 6.97 | 7.15 | 6.80 | 6.94 | 6.94 | 0.58% | 492,907 |
| Oct 7, 2025 | 7.45 | 7.49 | 6.77 | 6.90 | 6.90 | -6.76% | 791,854 |
| Oct 6, 2025 | 6.61 | 7.62 | 6.59 | 7.40 | 7.40 | 18.97% | 1,741,840 |
| Oct 3, 2025 | 6.60 | 6.87 | 6.20 | 6.22 | 6.22 | -2.81% | 701,738 |
| Oct 2, 2025 | 6.21 | 6.43 | 6.12 | 6.40 | 6.40 | 3.90% | 498,804 |
| Oct 1, 2025 | 5.80 | 6.24 | 5.78 | 6.16 | 6.16 | 6.76% | 596,330 |
| Sep 30, 2025 | 5.81 | 5.82 | 5.53 | 5.77 | 5.77 | -2.20% | 299,280 |
| Sep 29, 2025 | 5.61 | 6.02 | 5.61 | 5.90 | 5.90 | 8.06% | 421,188 |
| Sep 26, 2025 | 5.57 | 5.69 | 5.43 | 5.46 | 5.46 | -1.80% | 144,706 |
| Sep 25, 2025 | 5.62 | 5.70 | 5.37 | 5.56 | 5.56 | -2.63% | 278,699 |
| Sep 24, 2025 | 5.66 | 5.88 | 5.66 | 5.71 | 5.71 | 1.78% | 201,438 |
| Sep 23, 2025 | 6.03 | 6.12 | 5.60 | 5.61 | 5.61 | -7.12% | 385,305 |
| Sep 22, 2025 | 6.03 | 6.18 | 5.75 | 6.04 | 6.04 | -0.66% | 318,013 |
| Sep 19, 2025 | 6.25 | 6.30 | 6.08 | 6.08 | 6.08 | -1.78% | 317,566 |
| Sep 18, 2025 | 6.17 | 6.45 | 6.13 | 6.19 | 6.19 | 3.00% | 370,716 |
| Sep 17, 2025 | 5.93 | 6.27 | 5.90 | 6.01 | 6.01 | 1.69% | 335,769 |
| Sep 16, 2025 | 5.91 | 6.10 | 5.76 | 5.91 | 5.91 | 0.17% | 162,511 |
| Sep 15, 2025 | 5.86 | 6.01 | 5.66 | 5.90 | 5.90 | 1.37% | 206,620 |
| Sep 12, 2025 | 5.86 | 6.17 | 5.81 | 5.82 | 5.82 | -0.68% | 285,651 |
| Sep 11, 2025 | 5.52 | 5.90 | 5.51 | 5.86 | 5.86 | 5.40% | 234,016 |
| Sep 10, 2025 | 5.54 | 5.70 | 5.49 | 5.56 | 5.56 | -1.77% | 143,092 |
| Sep 9, 2025 | 5.46 | 5.68 | 5.45 | 5.66 | 5.66 | 3.85% | 207,915 |
| Sep 8, 2025 | 5.47 | 5.59 | 5.36 | 5.45 | 5.45 | -0.55% | 204,817 |
| Sep 5, 2025 | 5.58 | 5.67 | 5.35 | 5.48 | 5.48 | -0.54% | 188,933 |
| Sep 4, 2025 | 5.59 | 5.76 | 5.42 | 5.51 | 5.51 | -2.48% | 244,274 |
| Sep 3, 2025 | 5.75 | 5.90 | 5.58 | 5.65 | 5.65 | 1.07% | 172,919 |
| Sep 2, 2025 | 5.85 | 5.96 | 5.56 | 5.59 | 5.59 | -7.45% | 291,014 |
| Aug 29, 2025 | 5.97 | 6.08 | 5.86 | 6.04 | 6.04 | 2.03% | 230,019 |