Knightscope, Inc. (KSCP)
NASDAQ: KSCP · Real-Time Price · USD
5.51
-0.14 (-2.48%)
Sep 4, 2025, 4:00 PM - Market closed
Knightscope Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 5.59 | 5.76 | 5.42 | 5.51 | 5.51 | -2.48% | 243,846 |
| Sep 3, 2025 | 5.75 | 5.90 | 5.58 | 5.65 | 5.65 | 1.07% | 172,919 |
| Sep 2, 2025 | 5.85 | 5.96 | 5.56 | 5.59 | 5.59 | -7.45% | 291,014 |
| Aug 29, 2025 | 5.97 | 6.08 | 5.86 | 6.04 | 6.04 | 2.03% | 230,019 |
| Aug 28, 2025 | 6.17 | 6.18 | 5.80 | 5.92 | 5.92 | -3.90% | 450,022 |
| Aug 27, 2025 | 5.80 | 6.43 | 5.68 | 6.16 | 6.16 | 5.12% | 814,381 |
| Aug 26, 2025 | 5.65 | 6.07 | 5.64 | 5.86 | 5.86 | 6.93% | 461,277 |
| Aug 25, 2025 | 5.59 | 5.74 | 5.45 | 5.48 | 5.48 | -2.66% | 246,153 |
| Aug 22, 2025 | 5.31 | 5.65 | 5.15 | 5.63 | 5.63 | 6.23% | 328,538 |
| Aug 21, 2025 | 5.14 | 5.40 | 5.04 | 5.30 | 5.30 | 1.92% | 206,237 |
| Aug 20, 2025 | 5.23 | 5.29 | 5.08 | 5.20 | 5.20 | 2.36% | 359,084 |
| Aug 19, 2025 | 5.76 | 5.83 | 5.01 | 5.08 | 5.08 | -12.56% | 669,637 |
| Aug 18, 2025 | 5.56 | 5.86 | 5.54 | 5.81 | 5.81 | 4.50% | 256,390 |
| Aug 15, 2025 | 5.70 | 5.75 | 5.56 | 5.56 | 5.56 | -3.47% | 231,022 |
| Aug 14, 2025 | 5.70 | 5.90 | 5.64 | 5.76 | 5.76 | -3.19% | 322,213 |
| 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 |