Knightscope, Inc. (KSCP)
NASDAQ: KSCP · Real-Time Price · USD
8.65
-1.44 (-14.27%)
At close: Jul 21, 2025, 4:00 PM
8.68
+0.03 (0.35%)
After-hours: Jul 21, 2025, 7:59 PM EDT

Knightscope Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 20259.849.848.568.658.65-14.27%1,573,335
Jul 18, 20259.2410.148.3610.0910.0923.05%2,963,535
Jul 17, 20258.499.418.008.208.20-2,604,690
Jul 16, 20257.888.227.428.208.209.92%847,528
Jul 15, 20258.078.197.457.467.46-6.75%458,995
Jul 14, 20257.368.316.888.008.008.70%871,044
Jul 11, 20257.907.957.177.367.36-3.16%701,681
Jul 10, 20256.937.656.867.607.6016.03%1,452,831
Jul 9, 20256.716.766.336.556.55-1.65%353,680
Jul 8, 20257.167.326.426.666.66-2.20%863,890
Jul 7, 20255.586.835.566.816.8125.65%951,756
Jul 3, 20255.255.515.185.425.424.23%338,331
Jul 2, 20255.005.224.865.205.207.00%419,787
Jul 1, 20254.865.054.744.864.86-1.62%117,999
Jun 30, 20255.035.054.914.944.94-1.20%149,880
Jun 27, 20255.085.184.955.005.00-0.99%147,615
Jun 26, 20255.005.164.945.055.050.20%165,725
Jun 25, 20255.225.224.905.045.04-0.98%203,225
Jun 24, 20255.375.475.055.095.090.39%654,806
Jun 23, 20255.205.284.915.075.07-3.98%247,014
Jun 20, 20255.345.455.195.285.28-0.38%312,212
Jun 18, 20255.325.525.305.305.30-1.49%161,158
Jun 17, 20255.845.875.385.385.38-7.72%211,977
Jun 16, 20255.616.045.605.835.835.23%331,444
Jun 13, 20255.585.755.485.545.54-4.81%159,702
Jun 12, 20256.056.105.755.825.82-4.75%231,736
Jun 11, 20256.146.336.046.116.11-1.45%183,125
Jun 10, 20256.346.406.026.206.20-0.64%171,356
Jun 9, 20256.326.366.136.246.24-0.48%170,263
Jun 6, 20256.096.305.936.276.274.15%269,067
Jun 5, 20256.026.175.916.026.02-0.66%213,106
Jun 4, 20255.996.125.936.066.062.71%142,435
Jun 3, 20255.805.965.575.905.903.87%184,516
Jun 2, 20255.605.755.305.685.681.79%113,140
May 30, 20255.765.825.485.585.58-4.12%143,141
May 29, 20256.136.135.685.825.82-3.32%175,846
May 28, 20256.166.305.816.026.02-2.27%116,074
May 27, 20255.956.495.956.166.165.84%233,044
May 23, 20255.665.975.655.825.82-1.02%122,810
May 22, 20255.646.065.435.885.885.76%142,086
May 21, 20255.995.995.505.565.56-8.10%169,181
May 20, 20255.946.095.626.056.053.60%138,835
May 19, 20256.146.235.705.845.84-8.46%298,188
May 16, 20255.976.605.756.386.388.32%408,744
May 15, 20255.886.035.345.895.893.15%182,323
May 14, 20255.486.035.285.715.718.35%470,336
May 13, 20255.545.565.175.275.27-2.95%154,739
May 12, 20255.235.605.105.435.437.52%273,879
May 9, 20255.295.484.935.055.05-4.17%155,170
May 8, 20254.885.314.805.275.279.34%155,197