Knightscope, Inc. (KSCP)
NASDAQ: KSCP · Real-Time Price · USD
18.60
+0.13 (0.70%)
At close: Nov 4, 2024, 4:00 PM
18.93
+0.33 (1.77%)
After-hours: Nov 4, 2024, 4:12 PM EST
Knightscope Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 18.27 | 19.48 | 17.60 | 18.60 | 18.60 | 0.70% | 182,504 |
| Nov 1, 2024 | 18.58 | 18.68 | 17.17 | 18.47 | 18.47 | 0.44% | 150,972 |
| Oct 31, 2024 | 17.66 | 19.60 | 16.75 | 18.39 | 18.39 | 2.00% | 256,926 |
| Oct 30, 2024 | 16.98 | 18.86 | 16.13 | 18.03 | 18.03 | 7.26% | 265,659 |
| Oct 29, 2024 | 15.75 | 16.90 | 14.69 | 16.81 | 16.81 | 5.99% | 244,805 |
| Oct 28, 2024 | 15.30 | 16.30 | 15.02 | 15.86 | 15.86 | 5.87% | 211,231 |
| Oct 25, 2024 | 13.85 | 15.36 | 12.26 | 14.98 | 14.98 | 10.07% | 293,398 |
| Oct 24, 2024 | 13.96 | 14.72 | 13.00 | 13.61 | 13.61 | -2.02% | 201,039 |
| Oct 23, 2024 | 15.80 | 17.17 | 12.70 | 13.89 | 13.89 | -10.33% | 456,097 |
| Oct 22, 2024 | 12.82 | 16.40 | 12.54 | 15.49 | 15.49 | 16.91% | 617,326 |
| Oct 21, 2024 | 12.07 | 20.46 | 11.20 | 13.25 | 13.25 | 19.37% | 2,970,726 |
| Oct 18, 2024 | 8.96 | 11.14 | 8.96 | 11.10 | 11.10 | 23.33% | 383,187 |
| Oct 17, 2024 | 7.83 | 9.38 | 7.75 | 9.00 | 9.00 | 15.53% | 325,040 |
| Oct 16, 2024 | 7.18 | 7.85 | 6.90 | 7.79 | 7.79 | 9.26% | 154,913 |
| Oct 15, 2024 | 6.95 | 7.70 | 6.74 | 7.13 | 7.13 | 3.33% | 146,494 |
| Oct 14, 2024 | 8.13 | 8.13 | 6.71 | 6.90 | 6.90 | -7.01% | 159,153 |
| Oct 11, 2024 | 6.73 | 8.12 | 6.73 | 7.42 | 7.42 | 10.75% | 291,503 |
| Oct 10, 2024 | 5.89 | 6.86 | 5.77 | 6.70 | 6.70 | 13.56% | 153,233 |
| Oct 9, 2024 | 5.76 | 5.93 | 5.62 | 5.90 | 5.90 | 3.15% | 111,743 |
| Oct 8, 2024 | 5.87 | 5.88 | 5.41 | 5.72 | 5.72 | -1.38% | 164,257 |
| Oct 7, 2024 | 6.11 | 6.19 | 5.68 | 5.80 | 5.80 | -6.30% | 117,328 |
| Oct 4, 2024 | 6.15 | 6.29 | 5.84 | 6.19 | 6.19 | 0.81% | 132,440 |
| Oct 3, 2024 | 5.93 | 6.45 | 5.93 | 6.14 | 6.14 | 0.49% | 130,816 |
| Oct 2, 2024 | 7.10 | 7.20 | 5.93 | 6.11 | 6.11 | -15.14% | 256,805 |
| Oct 1, 2024 | 7.57 | 8.00 | 6.90 | 7.20 | 7.20 | -2.17% | 159,657 |
| Sep 30, 2024 | 8.20 | 9.56 | 6.80 | 7.36 | 7.36 | -8.11% | 497,489 |
| Sep 27, 2024 | 6.98 | 8.27 | 6.62 | 8.01 | 8.01 | 17.97% | 444,967 |
| Sep 26, 2024 | 6.00 | 6.95 | 5.95 | 6.79 | 6.79 | 17.07% | 219,090 |
| Sep 25, 2024 | 5.34 | 5.83 | 5.34 | 5.80 | 5.80 | 8.41% | 206,102 |
| Sep 24, 2024 | 5.20 | 5.46 | 5.02 | 5.35 | 5.35 | 2.88% | 133,011 |
| Sep 23, 2024 | 5.06 | 5.30 | 5.01 | 5.20 | 5.20 | 1.17% | 124,848 |
| Sep 20, 2024 | 5.25 | 5.35 | 5.01 | 5.14 | 5.14 | -0.58% | 135,177 |
| Sep 19, 2024 | 5.66 | 5.82 | 4.89 | 5.17 | 5.17 | -7.84% | 298,985 |
| Sep 18, 2024 | 5.60 | 5.87 | 5.32 | 5.61 | 5.61 | 7.47% | 317,784 |
| Sep 17, 2024 | 7.76 | 8.12 | 5.08 | 5.22 | 5.22 | -32.03% | 618,095 |
| Sep 16, 2024 | 12.03 | 13.23 | 7.54 | 7.68 | 7.68 | -23.58% | 432,546 |
| Sep 13, 2024 | 10.20 | 10.50 | 9.57 | 10.05 | 10.05 | 2.60% | 79,567 |
| Sep 12, 2024 | 10.00 | 10.25 | 9.55 | 9.80 | 9.80 | -3.50% | 68,267 |
| Sep 11, 2024 | 11.00 | 11.14 | 10.10 | 10.15 | 10.15 | -12.27% | 77,759 |
| Sep 10, 2024 | 11.70 | 12.00 | 11.00 | 11.57 | 11.57 | -2.57% | 23,119 |
| Sep 9, 2024 | 10.75 | 12.00 | 10.67 | 11.88 | 11.88 | 8.65% | 48,308 |
| Sep 6, 2024 | 11.00 | 11.54 | 10.88 | 10.93 | 10.93 | -1.35% | 24,048 |
| Sep 5, 2024 | 11.10 | 11.50 | 10.75 | 11.08 | 11.08 | -0.54% | 22,417 |
| Sep 4, 2024 | 11.97 | 11.98 | 11.05 | 11.14 | 11.14 | -7.17% | 25,824 |
| Sep 3, 2024 | 12.88 | 12.92 | 11.62 | 12.00 | 12.00 | -6.25% | 36,081 |
| Aug 30, 2024 | 12.39 | 12.94 | 12.11 | 12.80 | 12.80 | 5.65% | 29,104 |
| Aug 29, 2024 | 13.18 | 13.48 | 12.00 | 12.12 | 12.12 | -9.42% | 49,714 |
| Aug 28, 2024 | 13.40 | 13.73 | 12.75 | 13.38 | 13.38 | -0.22% | 29,240 |
| Aug 27, 2024 | 13.13 | 14.15 | 13.01 | 13.41 | 13.41 | 0.22% | 28,255 |
| Aug 26, 2024 | 14.25 | 14.25 | 12.84 | 13.38 | 13.38 | -3.22% | 44,190 |
| Aug 23, 2024 | 12.58 | 14.25 | 12.50 | 13.82 | 13.82 | 10.08% | 66,982 |
| Aug 22, 2024 | 13.00 | 13.43 | 12.03 | 12.56 | 12.56 | -7.00% | 48,621 |
| Aug 21, 2024 | 13.42 | 13.99 | 13.00 | 13.50 | 13.50 | 0.04% | 48,309 |
| Aug 20, 2024 | 12.50 | 13.94 | 12.50 | 13.50 | 13.50 | 8.70% | 54,742 |
| Aug 19, 2024 | 11.29 | 13.22 | 11.00 | 12.42 | 12.42 | 12.97% | 86,624 |
| Aug 16, 2024 | 11.60 | 11.75 | 10.11 | 10.99 | 10.99 | -1.43% | 86,257 |
| Aug 15, 2024 | 12.84 | 13.50 | 10.40 | 11.15 | 11.15 | -22.84% | 120,112 |
| Aug 14, 2024 | 10.00 | 14.75 | 9.65 | 14.45 | 14.45 | 52.11% | 264,582 |
| Aug 13, 2024 | 9.25 | 9.60 | 9.00 | 9.50 | 9.50 | 2.70% | 35,809 |
| Aug 12, 2024 | 10.00 | 10.15 | 9.25 | 9.25 | 9.25 | -3.14% | 41,383 |
| Aug 9, 2024 | 9.90 | 9.90 | 9.31 | 9.55 | 9.55 | 1.87% | 23,313 |
| Aug 8, 2024 | 9.50 | 9.70 | 9.30 | 9.38 | 9.38 | 0.91% | 38,741 |
| Aug 7, 2024 | 10.00 | 10.10 | 9.25 | 9.29 | 9.29 | -4.96% | 43,785 |
| Aug 6, 2024 | 10.06 | 10.50 | 9.78 | 9.78 | 9.78 | -2.05% | 34,929 |
| Aug 5, 2024 | 10.00 | 10.18 | 9.50 | 9.98 | 9.98 | -4.77% | 47,803 |
| Aug 2, 2024 | 11.50 | 11.50 | 10.06 | 10.48 | 10.48 | -7.95% | 77,357 |
| Aug 1, 2024 | 12.50 | 12.59 | 11.25 | 11.39 | 11.39 | -4.93% | 55,211 |
| Jul 31, 2024 | 12.00 | 12.40 | 11.90 | 11.98 | 11.98 | 0.76% | 41,692 |
| Jul 30, 2024 | 12.06 | 12.50 | 11.65 | 11.89 | 11.89 | -1.29% | 51,865 |
| Jul 29, 2024 | 12.04 | 12.26 | 11.69 | 12.04 | 12.04 | 3.44% | 56,961 |
| Jul 26, 2024 | 11.74 | 11.75 | 10.80 | 11.64 | 11.64 | 1.31% | 53,500 |
| Jul 25, 2024 | 11.50 | 12.00 | 10.80 | 11.49 | 11.49 | 4.12% | 57,919 |
| Jul 24, 2024 | 11.75 | 12.00 | 11.00 | 11.04 | 11.04 | -2.47% | 48,740 |
| Jul 23, 2024 | 12.24 | 12.45 | 10.65 | 11.32 | 11.32 | -4.92% | 97,252 |
| Jul 22, 2024 | 13.50 | 13.50 | 11.85 | 11.90 | 11.90 | -8.92% | 94,225 |
| Jul 19, 2024 | 14.00 | 14.36 | 12.50 | 13.07 | 13.07 | -0.34% | 88,215 |
| Jul 18, 2024 | 15.00 | 15.68 | 13.05 | 13.11 | 13.11 | -9.59% | 94,666 |
| Jul 17, 2024 | 15.58 | 15.95 | 14.34 | 14.50 | 14.50 | -4.42% | 73,576 |
| Jul 16, 2024 | 14.50 | 16.00 | 13.79 | 15.17 | 15.17 | 10.53% | 180,217 |
| Jul 15, 2024 | 13.50 | 14.00 | 13.15 | 13.73 | 13.73 | 2.46% | 35,735 |
| Jul 12, 2024 | 13.38 | 14.00 | 13.01 | 13.40 | 13.40 | 0.75% | 31,770 |
| Jul 11, 2024 | 12.36 | 13.41 | 12.35 | 13.30 | 13.30 | 5.81% | 37,350 |
| Jul 10, 2024 | 12.15 | 12.60 | 11.93 | 12.57 | 12.57 | 4.58% | 36,012 |
| Jul 9, 2024 | 12.58 | 12.66 | 11.75 | 12.02 | 12.02 | -2.99% | 37,594 |
| Jul 8, 2024 | 13.00 | 13.00 | 12.10 | 12.39 | 12.39 | -0.48% | 56,017 |
| Jul 5, 2024 | 13.99 | 14.00 | 12.26 | 12.45 | 12.45 | -8.66% | 63,183 |
| Jul 3, 2024 | 13.69 | 14.00 | 13.50 | 13.63 | 13.63 | -0.69% | 26,859 |
| Jul 2, 2024 | 14.47 | 14.47 | 13.50 | 13.72 | 13.72 | -3.04% | 20,198 |
| Jul 1, 2024 | 16.18 | 16.25 | 14.06 | 14.15 | 14.15 | -7.79% | 27,770 |
| Jun 28, 2024 | 15.25 | 15.88 | 15.03 | 15.35 | 15.35 | 2.71% | 23,602 |
| Jun 27, 2024 | 16.50 | 16.67 | 14.50 | 14.94 | 14.94 | -6.92% | 41,227 |
| Jun 26, 2024 | 14.73 | 16.17 | 14.73 | 16.05 | 16.05 | 10.65% | 40,678 |
| Jun 25, 2024 | 14.00 | 14.87 | 13.89 | 14.51 | 14.51 | 5.38% | 43,760 |
| Jun 24, 2024 | 13.00 | 14.86 | 12.63 | 13.77 | 13.77 | 12.37% | 61,761 |
| Jun 21, 2024 | 12.50 | 12.70 | 12.04 | 12.25 | 12.25 | 3.46% | 37,990 |
| Jun 20, 2024 | 13.00 | 13.18 | 11.75 | 11.84 | 11.84 | -8.11% | 63,221 |
| Jun 18, 2024 | 14.76 | 15.00 | 12.89 | 12.89 | 12.89 | -12.64% | 38,967 |
| Jun 17, 2024 | 15.93 | 16.00 | 14.51 | 14.75 | 14.75 | -6.94% | 27,521 |
| Jun 14, 2024 | 16.50 | 16.85 | 15.79 | 15.85 | 15.85 | 1.83% | 60,066 |
| Jun 13, 2024 | 15.57 | 15.78 | 15.15 | 15.57 | 15.57 | 2.33% | 20,310 |