Knightscope, Inc. (KSCP)
NASDAQ: KSCP · Real-Time Price · USD
13.35
+0.27 (2.06%)
At close: Dec 20, 2024, 4:00 PM
13.04
-0.31 (-2.32%)
After-hours: Dec 20, 2024, 6:43 PM EST
Knightscope Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 12.68 | 13.89 | 12.57 | 13.35 | 13.35 | 2.06% | 120,732 |
| Dec 19, 2024 | 12.50 | 13.78 | 12.32 | 13.08 | 13.08 | 6.26% | 176,574 |
| Dec 18, 2024 | 13.23 | 13.66 | 11.75 | 12.31 | 12.31 | -7.09% | 159,018 |
| Dec 17, 2024 | 14.00 | 14.42 | 12.75 | 13.25 | 13.25 | -6.56% | 110,060 |
| Dec 16, 2024 | 14.04 | 14.70 | 13.50 | 14.18 | 14.18 | 2.46% | 102,433 |
| Dec 13, 2024 | 13.27 | 13.84 | 12.63 | 13.84 | 13.84 | 4.53% | 130,656 |
| Dec 12, 2024 | 13.91 | 14.05 | 12.75 | 13.24 | 13.24 | -5.50% | 129,238 |
| Dec 11, 2024 | 14.83 | 14.92 | 13.35 | 14.01 | 14.01 | -4.50% | 232,120 |
| Dec 10, 2024 | 15.34 | 15.75 | 14.12 | 14.67 | 14.67 | -5.48% | 170,861 |
| Dec 9, 2024 | 15.10 | 15.82 | 14.55 | 15.52 | 15.52 | 0.58% | 117,266 |
| Dec 6, 2024 | 16.24 | 16.50 | 15.00 | 15.43 | 15.43 | -4.34% | 241,360 |
| Dec 5, 2024 | 16.20 | 17.03 | 16.00 | 16.13 | 16.13 | -3.41% | 112,804 |
| Dec 4, 2024 | 17.60 | 18.05 | 15.67 | 16.70 | 16.70 | -4.57% | 263,030 |
| Dec 3, 2024 | 16.59 | 17.50 | 16.07 | 17.50 | 17.50 | 2.94% | 103,708 |
| Dec 2, 2024 | 18.24 | 18.24 | 16.00 | 17.00 | 17.00 | -5.50% | 240,847 |
| Nov 29, 2024 | 17.72 | 18.61 | 16.24 | 17.99 | 17.99 | 3.63% | 198,913 |
| Nov 27, 2024 | 18.38 | 20.40 | 16.83 | 17.36 | 17.36 | -4.30% | 328,958 |
| Nov 26, 2024 | 16.25 | 19.50 | 16.10 | 18.14 | 18.14 | 13.16% | 356,533 |
| Nov 25, 2024 | 15.00 | 16.83 | 14.80 | 16.03 | 16.03 | 2.56% | 277,931 |
| Nov 22, 2024 | 12.80 | 16.52 | 12.51 | 15.63 | 15.63 | -14.54% | 824,853 |
| Nov 21, 2024 | 16.28 | 18.30 | 16.28 | 18.29 | 18.29 | 12.97% | 334,940 |
| Nov 20, 2024 | 16.82 | 18.22 | 15.10 | 16.19 | 16.19 | -4.03% | 205,537 |
| Nov 19, 2024 | 14.26 | 17.00 | 13.61 | 16.87 | 16.87 | 14.49% | 391,125 |
| Nov 18, 2024 | 19.50 | 19.98 | 13.00 | 14.74 | 14.74 | -26.21% | 679,989 |
| Nov 15, 2024 | 20.55 | 22.03 | 19.50 | 19.97 | 19.97 | -13.25% | 212,780 |
| Nov 14, 2024 | 21.00 | 23.50 | 19.90 | 23.02 | 23.02 | 10.78% | 315,519 |
| Nov 13, 2024 | 20.89 | 24.11 | 19.89 | 20.78 | 20.78 | 3.90% | 425,502 |
| Nov 12, 2024 | 27.40 | 27.51 | 18.74 | 20.00 | 20.00 | -27.95% | 668,257 |
| Nov 11, 2024 | 25.45 | 28.57 | 24.50 | 27.76 | 27.76 | 12.85% | 411,629 |
| Nov 8, 2024 | 23.41 | 25.35 | 23.10 | 24.60 | 24.60 | 3.27% | 314,558 |
| Nov 7, 2024 | 19.00 | 24.35 | 18.66 | 23.82 | 23.82 | 25.04% | 471,184 |
| Nov 6, 2024 | 19.09 | 19.41 | 18.02 | 19.05 | 19.05 | 3.03% | 133,400 |
| Nov 5, 2024 | 18.45 | 18.99 | 17.26 | 18.49 | 18.49 | -0.59% | 149,372 |
| Nov 4, 2024 | 18.27 | 19.48 | 17.60 | 18.60 | 18.60 | 0.70% | 182,653 |
| 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 |