Knightscope, Inc. (KSCP)
NASDAQ: KSCP · Real-Time Price · USD
17.63
+1.44 (8.90%)
Nov 21, 2024, 1:54 PM EST - Market open

Knightscope Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202416.8218.2215.1016.1916.19-4.03%205,537
Nov 19, 202414.2617.0013.6116.8716.8714.49%391,125
Nov 18, 202419.5019.9813.0014.7414.74-26.21%679,989
Nov 15, 202420.5522.0319.5019.9719.97-13.25%212,780
Nov 14, 202421.0023.5019.9023.0223.0210.78%315,519
Nov 13, 202420.8924.1119.8920.7820.783.90%425,502
Nov 12, 202427.4027.5118.7420.0020.00-27.95%668,257
Nov 11, 202425.4528.5724.5027.7627.7612.85%411,629
Nov 8, 202423.4125.3523.1024.6024.603.27%314,558
Nov 7, 202419.0024.3518.6623.8223.8225.04%471,184
Nov 6, 202419.0919.4118.0219.0519.053.03%133,400
Nov 5, 202418.4518.9917.2618.4918.49-0.59%149,372
Nov 4, 202418.2719.4817.6018.6018.600.70%182,653
Nov 1, 202418.5818.6817.1718.4718.470.44%150,972
Oct 31, 202417.6619.6016.7518.3918.392.00%256,926
Oct 30, 202416.9818.8616.1318.0318.037.26%265,659
Oct 29, 202415.7516.9014.6916.8116.815.99%244,805
Oct 28, 202415.3016.3015.0215.8615.865.87%211,231
Oct 25, 202413.8515.3612.2614.9814.9810.07%293,398
Oct 24, 202413.9614.7213.0013.6113.61-2.02%201,039
Oct 23, 202415.8017.1712.7013.8913.89-10.33%456,097
Oct 22, 202412.8216.4012.5415.4915.4916.91%617,326
Oct 21, 202412.0720.4611.2013.2513.2519.37%2,970,726
Oct 18, 20248.9611.148.9611.1011.1023.33%383,187
Oct 17, 20247.839.387.759.009.0015.53%325,040
Oct 16, 20247.187.856.907.797.799.26%154,913
Oct 15, 20246.957.706.747.137.133.33%146,494
Oct 14, 20248.138.136.716.906.90-7.01%159,153
Oct 11, 20246.738.126.737.427.4210.75%291,503
Oct 10, 20245.896.865.776.706.7013.56%153,233
Oct 9, 20245.765.935.625.905.903.15%111,743
Oct 8, 20245.875.885.415.725.72-1.38%164,257
Oct 7, 20246.116.195.685.805.80-6.30%117,328
Oct 4, 20246.156.295.846.196.190.81%132,440
Oct 3, 20245.936.455.936.146.140.49%130,816
Oct 2, 20247.107.205.936.116.11-15.14%256,805
Oct 1, 20247.578.006.907.207.20-2.17%159,657
Sep 30, 20248.209.566.807.367.36-8.11%497,489
Sep 27, 20246.988.276.628.018.0117.97%444,967
Sep 26, 20246.006.955.956.796.7917.07%219,090
Sep 25, 20245.345.835.345.805.808.41%206,102
Sep 24, 20245.205.465.025.355.352.88%133,011
Sep 23, 20245.065.305.015.205.201.17%124,848
Sep 20, 20245.255.355.015.145.14-0.58%135,177
Sep 19, 20245.665.824.895.175.17-7.84%298,985
Sep 18, 20245.605.875.325.615.617.47%317,784
Sep 17, 20247.768.125.085.225.22-32.03%618,095
Sep 16, 202412.0313.237.547.687.68-23.58%432,546
Sep 13, 202410.2010.509.5710.0510.052.60%79,567
Sep 12, 202410.0010.259.559.809.80-3.50%68,267
Sep 11, 202411.0011.1410.1010.1510.15-12.27%77,759
Sep 10, 202411.7012.0011.0011.5711.57-2.57%23,119
Sep 9, 202410.7512.0010.6711.8811.888.65%48,308
Sep 6, 202411.0011.5410.8810.9310.93-1.35%24,048
Sep 5, 202411.1011.5010.7511.0811.08-0.54%22,417
Sep 4, 202411.9711.9811.0511.1411.14-7.17%25,824
Sep 3, 202412.8812.9211.6212.0012.00-6.25%36,081
Aug 30, 202412.3912.9412.1112.8012.805.65%29,104
Aug 29, 202413.1813.4812.0012.1212.12-9.42%49,714
Aug 28, 202413.4013.7312.7513.3813.38-0.22%29,240
Aug 27, 202413.1314.1513.0113.4113.410.22%28,255
Aug 26, 202414.2514.2512.8413.3813.38-3.22%44,190
Aug 23, 202412.5814.2512.5013.8213.8210.08%66,982
Aug 22, 202413.0013.4312.0312.5612.56-7.00%48,621
Aug 21, 202413.4213.9913.0013.5013.500.04%48,309
Aug 20, 202412.5013.9412.5013.5013.508.70%54,742
Aug 19, 202411.2913.2211.0012.4212.4212.97%86,624
Aug 16, 202411.6011.7510.1110.9910.99-1.43%86,257
Aug 15, 202412.8413.5010.4011.1511.15-22.84%120,112
Aug 14, 202410.0014.759.6514.4514.4552.11%264,582
Aug 13, 20249.259.609.009.509.502.70%35,809
Aug 12, 202410.0010.159.259.259.25-3.14%41,383
Aug 9, 20249.909.909.319.559.551.87%23,313
Aug 8, 20249.509.709.309.389.380.91%38,741
Aug 7, 202410.0010.109.259.299.29-4.96%43,785
Aug 6, 202410.0610.509.789.789.78-2.05%34,929
Aug 5, 202410.0010.189.509.989.98-4.77%47,803
Aug 2, 202411.5011.5010.0610.4810.48-7.95%77,357
Aug 1, 202412.5012.5911.2511.3911.39-4.93%55,211
Jul 31, 202412.0012.4011.9011.9811.980.76%41,692
Jul 30, 202412.0612.5011.6511.8911.89-1.29%51,865
Jul 29, 202412.0412.2611.6912.0412.043.44%56,961
Jul 26, 202411.7411.7510.8011.6411.641.31%53,500
Jul 25, 202411.5012.0010.8011.4911.494.12%57,919
Jul 24, 202411.7512.0011.0011.0411.04-2.47%48,740
Jul 23, 202412.2412.4510.6511.3211.32-4.92%97,252
Jul 22, 202413.5013.5011.8511.9011.90-8.92%94,225
Jul 19, 202414.0014.3612.5013.0713.07-0.34%88,215
Jul 18, 202415.0015.6813.0513.1113.11-9.59%94,666
Jul 17, 202415.5815.9514.3414.5014.50-4.42%73,576
Jul 16, 202414.5016.0013.7915.1715.1710.53%180,217
Jul 15, 202413.5014.0013.1513.7313.732.46%35,735
Jul 12, 202413.3814.0013.0113.4013.400.75%31,770
Jul 11, 202412.3613.4112.3513.3013.305.81%37,350
Jul 10, 202412.1512.6011.9312.5712.574.58%36,012
Jul 9, 202412.5812.6611.7512.0212.02-2.99%37,594
Jul 8, 202413.0013.0012.1012.3912.39-0.48%56,017
Jul 5, 202413.9914.0012.2612.4512.45-8.66%63,183
Jul 3, 202413.6914.0013.5013.6313.63-0.69%26,859
Jul 2, 202414.4714.4713.5013.7213.72-3.04%20,198