Knightscope, Inc. (KSCP)
NASDAQ: KSCP · Real-Time Price · USD
3.970
-0.410 (-9.36%)
At close: Feb 27, 2026, 4:00 PM EST
4.050
+0.080 (2.02%)
After-hours: Feb 27, 2026, 7:54 PM EST
Knightscope Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4.22 | 4.28 | 3.93 | 3.97 | 3.97 | -9.36% | 249,735 |
| Feb 26, 2026 | 4.20 | 4.41 | 4.05 | 4.38 | 4.38 | 5.04% | 473,512 |
| Feb 25, 2026 | 4.00 | 4.25 | 4.00 | 4.17 | 4.17 | 3.99% | 216,763 |
| Feb 24, 2026 | 3.75 | 4.10 | 3.75 | 4.01 | 4.01 | 6.93% | 169,997 |
| Feb 23, 2026 | 3.85 | 4.08 | 3.69 | 3.75 | 3.75 | -4.58% | 254,523 |
| Feb 20, 2026 | 4.01 | 4.15 | 3.81 | 3.93 | 3.93 | -3.44% | 308,003 |
| Feb 19, 2026 | 3.97 | 4.15 | 3.90 | 4.07 | 4.07 | 1.75% | 184,748 |
| Feb 18, 2026 | 3.76 | 4.20 | 3.75 | 4.00 | 4.00 | 6.10% | 319,228 |
| Feb 17, 2026 | 4.00 | 4.00 | 3.69 | 3.77 | 3.77 | -6.45% | 230,417 |
| Feb 13, 2026 | 3.58 | 4.06 | 3.55 | 4.03 | 4.03 | 13.52% | 608,372 |
| Feb 12, 2026 | 3.62 | 3.71 | 3.45 | 3.55 | 3.55 | -0.28% | 180,523 |
| Feb 11, 2026 | 3.78 | 3.78 | 3.51 | 3.56 | 3.56 | -5.82% | 198,657 |
| Feb 10, 2026 | 3.85 | 3.95 | 3.70 | 3.78 | 3.78 | -1.82% | 291,704 |
| Feb 9, 2026 | 3.64 | 3.98 | 3.54 | 3.85 | 3.85 | 7.54% | 462,808 |
| Feb 6, 2026 | 3.00 | 3.62 | 3.00 | 3.58 | 3.58 | 21.77% | 654,988 |
| Feb 5, 2026 | 3.14 | 3.16 | 2.92 | 2.94 | 2.94 | -7.55% | 299,724 |
| Feb 4, 2026 | 3.34 | 3.34 | 3.01 | 3.18 | 3.18 | -4.22% | 384,957 |
| Feb 3, 2026 | 3.42 | 3.42 | 3.15 | 3.32 | 3.32 | -0.60% | 298,414 |
| Feb 2, 2026 | 3.45 | 3.50 | 3.30 | 3.34 | 3.34 | -2.34% | 323,010 |
| Jan 30, 2026 | 3.65 | 3.74 | 3.42 | 3.42 | 3.42 | -7.57% | 413,763 |
| Jan 29, 2026 | 3.70 | 3.73 | 3.54 | 3.70 | 3.70 | - | 411,620 |
| Jan 28, 2026 | 3.87 | 3.90 | 3.65 | 3.70 | 3.70 | -3.65% | 516,965 |
| Jan 27, 2026 | 3.76 | 3.89 | 3.66 | 3.84 | 3.84 | 2.95% | 331,457 |
| Jan 26, 2026 | 3.97 | 3.97 | 3.65 | 3.73 | 3.73 | -6.52% | 477,653 |
| Jan 23, 2026 | 4.15 | 4.15 | 3.97 | 3.99 | 3.99 | -3.86% | 427,508 |
| Jan 22, 2026 | 4.33 | 4.46 | 4.14 | 4.15 | 4.15 | -4.16% | 447,964 |
| Jan 21, 2026 | 4.27 | 4.47 | 4.16 | 4.33 | 4.33 | - | 411,437 |
| Jan 20, 2026 | 4.25 | 4.48 | 4.12 | 4.33 | 4.33 | -0.69% | 261,339 |
| Jan 16, 2026 | 4.46 | 4.55 | 4.30 | 4.36 | 4.36 | -2.02% | 315,834 |
| Jan 15, 2026 | 4.45 | 4.64 | 4.21 | 4.45 | 4.45 | 1.37% | 588,721 |
| Jan 14, 2026 | 4.43 | 4.54 | 4.22 | 4.39 | 4.39 | 7.33% | 991,334 |
| Jan 13, 2026 | 4.10 | 4.17 | 3.91 | 4.09 | 4.09 | -0.97% | 208,877 |
| Jan 12, 2026 | 3.96 | 4.16 | 3.93 | 4.13 | 4.13 | 4.56% | 263,080 |
| Jan 9, 2026 | 4.20 | 4.28 | 3.94 | 3.95 | 3.95 | -4.59% | 307,229 |
| Jan 8, 2026 | 4.03 | 4.18 | 3.95 | 4.14 | 4.14 | 1.72% | 259,087 |
| Jan 7, 2026 | 4.24 | 4.26 | 4.04 | 4.07 | 4.07 | -3.10% | 264,897 |
| Jan 6, 2026 | 4.15 | 4.22 | 4.04 | 4.20 | 4.20 | 1.94% | 300,717 |
| Jan 5, 2026 | 4.12 | 4.29 | 4.00 | 4.12 | 4.12 | 1.48% | 456,841 |
| Jan 2, 2026 | 3.81 | 4.10 | 3.71 | 4.06 | 4.06 | 9.43% | 406,157 |
| Dec 31, 2025 | 3.71 | 3.80 | 3.68 | 3.71 | 3.71 | 0.54% | 353,331 |
| Dec 30, 2025 | 3.94 | 3.99 | 3.67 | 3.69 | 3.69 | -6.82% | 633,754 |
| Dec 29, 2025 | 4.15 | 4.40 | 3.94 | 3.96 | 3.96 | - | 741,227 |
| Dec 26, 2025 | 3.87 | 4.13 | 3.81 | 3.96 | 3.96 | 2.33% | 357,888 |
| Dec 24, 2025 | 3.73 | 3.91 | 3.61 | 3.87 | 3.87 | 2.93% | 178,940 |
| Dec 23, 2025 | 3.75 | 3.85 | 3.64 | 3.76 | 3.76 | -0.27% | 322,965 |
| Dec 22, 2025 | 3.70 | 3.96 | 3.68 | 3.77 | 3.77 | 1.89% | 599,387 |
| Dec 19, 2025 | 3.62 | 3.97 | 3.54 | 3.70 | 3.70 | 4.37% | 1,190,823 |
| Dec 18, 2025 | 4.55 | 4.61 | 3.54 | 3.55 | 3.55 | -17.94% | 1,329,089 |
| Dec 17, 2025 | 4.88 | 4.94 | 4.31 | 4.32 | 4.32 | -11.29% | 654,642 |
| Dec 16, 2025 | 4.88 | 5.41 | 4.86 | 4.87 | 4.87 | 0.83% | 862,267 |