Knightscope, Inc. (KSCP)
NASDAQ: KSCP · Real-Time Price · USD
2.940
-1.160 (-28.29%)
At close: Mar 28, 2025, 4:00 PM
2.978
+0.038 (1.31%)
After-hours: Mar 28, 2025, 7:54 PM EDT
Knightscope Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2025 | 4.10 | 4.22 | 3.78 | 4.05 | 4.05 | -1.22% | 297,949 |
| Mar 24, 2025 | 4.40 | 4.47 | 4.08 | 4.10 | 4.10 | -4.65% | 373,405 |
| Mar 21, 2025 | 4.50 | 4.51 | 4.25 | 4.30 | 4.30 | -3.37% | 195,011 |
| Mar 20, 2025 | 4.64 | 4.72 | 4.42 | 4.45 | 4.45 | -4.30% | 215,405 |
| Mar 19, 2025 | 4.91 | 4.91 | 4.56 | 4.65 | 4.65 | -0.85% | 238,720 |
| Mar 18, 2025 | 5.18 | 5.20 | 4.65 | 4.69 | 4.69 | -6.20% | 335,477 |
| Mar 17, 2025 | 4.37 | 5.16 | 4.35 | 5.00 | 5.00 | 16.28% | 392,773 |
| Mar 14, 2025 | 4.17 | 4.40 | 4.17 | 4.30 | 4.30 | 4.62% | 212,728 |
| Mar 13, 2025 | 4.42 | 4.53 | 4.11 | 4.11 | 4.11 | -6.59% | 215,207 |
| Mar 12, 2025 | 4.85 | 4.90 | 4.37 | 4.40 | 4.40 | -4.35% | 229,372 |
| Mar 11, 2025 | 4.75 | 4.96 | 4.51 | 4.60 | 4.60 | -2.13% | 163,450 |
| Mar 10, 2025 | 5.02 | 5.15 | 4.58 | 4.70 | 4.70 | -7.84% | 257,845 |
| Mar 7, 2025 | 5.33 | 5.53 | 5.05 | 5.10 | 5.10 | -4.32% | 197,878 |
| Mar 6, 2025 | 5.59 | 5.78 | 5.26 | 5.33 | 5.33 | -6.82% | 232,676 |
| Mar 5, 2025 | 5.78 | 5.95 | 5.51 | 5.72 | 5.72 | 0.35% | 207,942 |
| Mar 4, 2025 | 5.60 | 5.86 | 5.16 | 5.70 | 5.70 | -1.72% | 214,495 |
| Mar 3, 2025 | 6.76 | 6.80 | 5.65 | 5.80 | 5.80 | -7.94% | 180,807 |
| Feb 28, 2025 | 6.49 | 6.67 | 6.19 | 6.30 | 6.30 | -4.11% | 157,976 |
| Feb 27, 2025 | 6.85 | 7.00 | 6.52 | 6.57 | 6.57 | -3.38% | 88,388 |
| Feb 26, 2025 | 6.90 | 7.14 | 6.70 | 6.80 | 6.80 | - | 182,400 |
| Feb 25, 2025 | 7.15 | 7.25 | 6.68 | 6.80 | 6.80 | -5.29% | 190,002 |
| Feb 24, 2025 | 8.00 | 8.14 | 7.16 | 7.18 | 7.18 | -10.47% | 235,137 |
| Feb 21, 2025 | 8.47 | 8.49 | 7.92 | 8.02 | 8.02 | -5.42% | 221,848 |
| Feb 20, 2025 | 8.61 | 8.94 | 8.10 | 8.48 | 8.48 | -0.24% | 268,107 |
| Feb 19, 2025 | 8.95 | 9.20 | 8.34 | 8.50 | 8.50 | -5.66% | 315,994 |
| Feb 18, 2025 | 8.74 | 9.10 | 8.50 | 9.01 | 9.01 | 2.97% | 165,976 |
| Feb 14, 2025 | 9.05 | 9.20 | 8.68 | 8.75 | 8.75 | -2.56% | 189,890 |
| Feb 13, 2025 | 9.65 | 9.76 | 8.83 | 8.98 | 8.98 | -6.94% | 390,334 |
| Feb 12, 2025 | 9.63 | 10.08 | 9.42 | 9.65 | 9.65 | -1.43% | 273,720 |
| Feb 11, 2025 | 10.48 | 10.48 | 9.73 | 9.79 | 9.79 | -6.32% | 248,122 |
| Feb 10, 2025 | 10.95 | 10.99 | 10.34 | 10.45 | 10.45 | -3.60% | 255,733 |
| Feb 7, 2025 | 11.06 | 11.41 | 10.60 | 10.84 | 10.84 | -1.28% | 277,859 |
| Feb 6, 2025 | 11.45 | 11.45 | 10.80 | 10.98 | 10.98 | -4.10% | 170,316 |
| Feb 5, 2025 | 10.93 | 11.56 | 10.62 | 11.45 | 11.45 | 6.22% | 279,971 |
| Feb 4, 2025 | 10.00 | 10.80 | 9.99 | 10.78 | 10.78 | 7.80% | 203,977 |
| Feb 3, 2025 | 10.00 | 10.22 | 9.46 | 10.00 | 10.00 | -4.85% | 244,733 |
| Jan 31, 2025 | 10.26 | 11.11 | 10.10 | 10.51 | 10.51 | 1.94% | 176,107 |
| Jan 30, 2025 | 10.97 | 11.27 | 10.14 | 10.31 | 10.31 | -1.15% | 184,273 |
| Jan 29, 2025 | 10.78 | 10.93 | 10.20 | 10.43 | 10.43 | -3.87% | 330,629 |
| Jan 28, 2025 | 10.25 | 11.54 | 10.17 | 10.85 | 10.85 | 6.69% | 719,266 |
| Jan 27, 2025 | 10.95 | 11.00 | 10.04 | 10.17 | 10.17 | -10.55% | 272,769 |
| Jan 24, 2025 | 11.80 | 12.47 | 10.75 | 11.37 | 11.37 | -3.56% | 574,742 |
| Jan 23, 2025 | 12.10 | 12.40 | 11.57 | 11.79 | 11.79 | -2.56% | 129,694 |
| Jan 22, 2025 | 11.60 | 12.29 | 11.21 | 12.10 | 12.10 | 8.33% | 247,987 |
| Jan 21, 2025 | 12.02 | 12.48 | 10.65 | 11.17 | 11.17 | -6.92% | 326,218 |
| Jan 17, 2025 | 12.25 | 12.70 | 11.80 | 12.00 | 12.00 | -2.20% | 81,132 |
| Jan 16, 2025 | 12.57 | 12.84 | 11.91 | 12.27 | 12.27 | -3.99% | 107,860 |