Knightscope, Inc. (KSCP)
NASDAQ: KSCP · Real-Time Price · USD
5.76
-0.19 (-3.19%)
At close: Aug 14, 2025, 4:00 PM
5.81
+0.05 (0.87%)
After-hours: Aug 14, 2025, 5:23 PM EDT
Knightscope Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.70 | 5.90 | 5.64 | 5.76 | - | -3.19% | 321,807 |
| Aug 13, 2025 | 5.76 | 6.06 | 5.30 | 5.95 | 5.95 | - | 888,514 |
| Aug 12, 2025 | 5.78 | 5.95 | 5.53 | 5.95 | 5.95 | 2.94% | 494,702 |
| Aug 11, 2025 | 5.97 | 6.02 | 5.74 | 5.78 | 5.78 | -2.53% | 342,839 |
| Aug 8, 2025 | 5.69 | 6.02 | 5.60 | 5.93 | 5.93 | 5.52% | 403,635 |
| Aug 7, 2025 | 5.69 | 5.80 | 5.53 | 5.62 | 5.62 | -0.71% | 302,699 |
| Aug 6, 2025 | 5.97 | 6.04 | 5.59 | 5.66 | 5.66 | -3.90% | 392,694 |
| Aug 5, 2025 | 6.00 | 6.18 | 5.80 | 5.89 | 5.89 | -1.34% | 373,159 |
| Aug 4, 2025 | 5.79 | 6.03 | 5.64 | 5.97 | 5.97 | 3.11% | 492,145 |
| Aug 1, 2025 | 5.72 | 6.03 | 5.60 | 5.79 | 5.79 | -2.69% | 612,510 |
| Jul 31, 2025 | 5.80 | 6.07 | 5.58 | 5.95 | 5.95 | 6.44% | 791,866 |
| Jul 30, 2025 | 5.96 | 6.08 | 5.54 | 5.59 | 5.59 | -5.89% | 455,324 |
| Jul 29, 2025 | 6.52 | 6.61 | 5.90 | 5.94 | 5.94 | -8.90% | 760,169 |
| Jul 28, 2025 | 7.08 | 7.25 | 6.48 | 6.52 | 6.52 | -6.99% | 889,083 |
| Jul 25, 2025 | 7.48 | 7.50 | 6.95 | 7.01 | 7.01 | -6.53% | 621,727 |
| Jul 24, 2025 | 7.61 | 7.88 | 7.46 | 7.50 | 7.50 | -1.32% | 648,869 |
| Jul 23, 2025 | 7.81 | 8.08 | 7.30 | 7.60 | 7.60 | 1.20% | 1,245,764 |
| Jul 22, 2025 | 8.92 | 8.92 | 7.35 | 7.51 | 7.51 | -13.18% | 1,349,125 |
| Jul 21, 2025 | 9.84 | 9.84 | 8.56 | 8.65 | 8.65 | -14.27% | 1,573,335 |
| Jul 18, 2025 | 9.24 | 10.14 | 8.36 | 10.09 | 10.09 | 23.05% | 2,963,535 |
| Jul 17, 2025 | 8.49 | 9.41 | 8.00 | 8.20 | 8.20 | - | 2,604,690 |
| Jul 16, 2025 | 7.88 | 8.22 | 7.42 | 8.20 | 8.20 | 9.92% | 847,528 |
| Jul 15, 2025 | 8.07 | 8.19 | 7.45 | 7.46 | 7.46 | -6.75% | 458,995 |
| Jul 14, 2025 | 7.36 | 8.31 | 6.88 | 8.00 | 8.00 | 8.70% | 871,044 |
| Jul 11, 2025 | 7.90 | 7.95 | 7.17 | 7.36 | 7.36 | -3.16% | 701,681 |
| Jul 10, 2025 | 6.93 | 7.65 | 6.86 | 7.60 | 7.60 | 16.03% | 1,452,831 |
| Jul 9, 2025 | 6.71 | 6.76 | 6.33 | 6.55 | 6.55 | -1.65% | 353,680 |
| Jul 8, 2025 | 7.16 | 7.32 | 6.42 | 6.66 | 6.66 | -2.20% | 863,890 |
| Jul 7, 2025 | 5.58 | 6.83 | 5.56 | 6.81 | 6.81 | 25.65% | 951,756 |
| Jul 3, 2025 | 5.25 | 5.51 | 5.18 | 5.42 | 5.42 | 4.23% | 338,331 |
| Jul 2, 2025 | 5.00 | 5.22 | 4.86 | 5.20 | 5.20 | 7.00% | 419,787 |
| Jul 1, 2025 | 4.86 | 5.05 | 4.74 | 4.86 | 4.86 | -1.62% | 117,999 |
| Jun 30, 2025 | 5.03 | 5.05 | 4.91 | 4.94 | 4.94 | -1.20% | 149,880 |
| Jun 27, 2025 | 5.08 | 5.18 | 4.95 | 5.00 | 5.00 | -0.99% | 147,615 |
| Jun 26, 2025 | 5.00 | 5.16 | 4.94 | 5.05 | 5.05 | 0.20% | 165,725 |
| Jun 25, 2025 | 5.22 | 5.22 | 4.90 | 5.04 | 5.04 | -0.98% | 203,225 |
| Jun 24, 2025 | 5.37 | 5.47 | 5.05 | 5.09 | 5.09 | 0.39% | 654,806 |
| Jun 23, 2025 | 5.20 | 5.28 | 4.91 | 5.07 | 5.07 | -3.98% | 247,014 |
| Jun 20, 2025 | 5.34 | 5.45 | 5.19 | 5.28 | 5.28 | -0.38% | 312,212 |
| Jun 18, 2025 | 5.32 | 5.52 | 5.30 | 5.30 | 5.30 | -1.49% | 161,158 |
| Jun 17, 2025 | 5.84 | 5.87 | 5.38 | 5.38 | 5.38 | -7.72% | 211,977 |
| Jun 16, 2025 | 5.61 | 6.04 | 5.60 | 5.83 | 5.83 | 5.23% | 331,444 |
| Jun 13, 2025 | 5.58 | 5.75 | 5.48 | 5.54 | 5.54 | -4.81% | 159,702 |
| Jun 12, 2025 | 6.05 | 6.10 | 5.75 | 5.82 | 5.82 | -4.75% | 231,736 |
| Jun 11, 2025 | 6.14 | 6.33 | 6.04 | 6.11 | 6.11 | -1.45% | 183,125 |
| Jun 10, 2025 | 6.34 | 6.40 | 6.02 | 6.20 | 6.20 | -0.64% | 171,356 |
| Jun 9, 2025 | 6.32 | 6.36 | 6.13 | 6.24 | 6.24 | -0.48% | 170,263 |
| Jun 6, 2025 | 6.09 | 6.30 | 5.93 | 6.27 | 6.27 | 4.15% | 269,067 |
| Jun 5, 2025 | 6.02 | 6.17 | 5.91 | 6.02 | 6.02 | -0.66% | 213,106 |
| Jun 4, 2025 | 5.99 | 6.12 | 5.93 | 6.06 | 6.06 | 2.71% | 142,435 |