Knightscope, Inc. (KSCP)
NASDAQ: KSCP · Real-Time Price · USD
3.930
-0.180 (-4.38%)
At close: Mar 20, 2026, 4:00 PM EDT
4.016
+0.086 (2.20%)
After-hours: Mar 20, 2026, 7:50 PM EDT
Knightscope Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 4.15 | 4.23 | 3.92 | 3.93 | 3.93 | -4.38% | 304,599 |
| Mar 19, 2026 | 4.08 | 4.21 | 3.97 | 4.11 | 4.11 | -0.96% | 391,280 |
| Mar 18, 2026 | 3.91 | 4.28 | 3.90 | 4.15 | 4.15 | 9.79% | 660,149 |
| Mar 17, 2026 | 3.83 | 3.94 | 3.77 | 3.78 | 3.78 | -0.26% | 160,526 |
| Mar 16, 2026 | 3.88 | 3.94 | 3.71 | 3.79 | 3.79 | -0.79% | 336,394 |
| Mar 13, 2026 | 3.88 | 4.02 | 3.80 | 3.82 | 3.82 | -1.29% | 142,868 |
| Mar 12, 2026 | 3.87 | 3.98 | 3.80 | 3.87 | 3.87 | -2.03% | 103,681 |
| Mar 11, 2026 | 4.01 | 4.10 | 3.90 | 3.95 | 3.95 | -1.25% | 157,792 |
| Mar 10, 2026 | 3.89 | 4.23 | 3.87 | 4.00 | 4.00 | 2.30% | 284,998 |
| Mar 9, 2026 | 3.86 | 3.96 | 3.73 | 3.91 | 3.91 | 0.51% | 241,657 |
| Mar 6, 2026 | 3.95 | 4.06 | 3.85 | 3.89 | 3.89 | -3.71% | 217,052 |
| Mar 5, 2026 | 4.31 | 4.46 | 3.87 | 4.04 | 4.04 | -3.58% | 641,049 |
| Mar 4, 2026 | 4.19 | 4.45 | 4.13 | 4.19 | 4.19 | 3.20% | 475,800 |
| Mar 3, 2026 | 3.99 | 4.21 | 3.91 | 4.06 | 4.06 | -0.25% | 259,608 |
| Mar 2, 2026 | 3.75 | 4.14 | 3.63 | 4.07 | 4.07 | 2.52% | 333,268 |
| Feb 27, 2026 | 4.22 | 4.28 | 3.93 | 3.97 | 3.97 | -9.36% | 252,806 |
| Feb 26, 2026 | 4.20 | 4.41 | 4.05 | 4.38 | 4.38 | 5.04% | 477,047 |
| Feb 25, 2026 | 4.00 | 4.25 | 4.00 | 4.17 | 4.17 | 3.99% | 219,935 |
| Feb 24, 2026 | 3.75 | 4.10 | 3.75 | 4.01 | 4.01 | 6.93% | 171,981 |
| Feb 23, 2026 | 3.85 | 4.08 | 3.69 | 3.75 | 3.75 | -4.58% | 258,736 |
| Feb 20, 2026 | 4.01 | 4.15 | 3.81 | 3.93 | 3.93 | -3.44% | 311,692 |
| Feb 19, 2026 | 3.97 | 4.15 | 3.90 | 4.07 | 4.07 | 1.75% | 189,296 |
| Feb 18, 2026 | 3.76 | 4.20 | 3.75 | 4.00 | 4.00 | 6.10% | 320,606 |
| Feb 17, 2026 | 4.00 | 4.00 | 3.69 | 3.77 | 3.77 | -6.45% | 230,795 |
| Feb 13, 2026 | 3.58 | 4.06 | 3.55 | 4.03 | 4.03 | 13.52% | 611,588 |
| Feb 12, 2026 | 3.62 | 3.71 | 3.45 | 3.55 | 3.55 | -0.28% | 181,814 |
| Feb 11, 2026 | 3.78 | 3.78 | 3.51 | 3.56 | 3.56 | -5.82% | 199,611 |
| Feb 10, 2026 | 3.85 | 3.95 | 3.70 | 3.78 | 3.78 | -1.82% | 294,664 |
| Feb 9, 2026 | 3.64 | 3.98 | 3.54 | 3.85 | 3.85 | 7.54% | 466,667 |
| Feb 6, 2026 | 3.00 | 3.62 | 3.00 | 3.58 | 3.58 | 21.77% | 656,829 |
| Feb 5, 2026 | 3.14 | 3.16 | 2.92 | 2.94 | 2.94 | -7.55% | 310,670 |
| Feb 4, 2026 | 3.34 | 3.34 | 3.01 | 3.18 | 3.18 | -4.22% | 385,776 |
| Feb 3, 2026 | 3.42 | 3.42 | 3.15 | 3.32 | 3.32 | -0.60% | 299,478 |
| Feb 2, 2026 | 3.45 | 3.50 | 3.30 | 3.34 | 3.34 | -2.34% | 325,019 |
| Jan 30, 2026 | 3.65 | 3.74 | 3.42 | 3.42 | 3.42 | -7.57% | 422,032 |
| Jan 29, 2026 | 3.70 | 3.73 | 3.54 | 3.70 | 3.70 | - | 412,897 |
| Jan 28, 2026 | 3.87 | 3.90 | 3.65 | 3.70 | 3.70 | -3.65% | 518,948 |
| Jan 27, 2026 | 3.76 | 3.89 | 3.66 | 3.84 | 3.84 | 2.95% | 333,987 |
| Jan 26, 2026 | 3.97 | 3.97 | 3.65 | 3.73 | 3.73 | -6.52% | 487,442 |
| Jan 23, 2026 | 4.15 | 4.15 | 3.97 | 3.99 | 3.99 | -3.86% | 431,050 |
| Jan 22, 2026 | 4.33 | 4.46 | 4.14 | 4.15 | 4.15 | -4.16% | 470,464 |
| Jan 21, 2026 | 4.27 | 4.47 | 4.16 | 4.33 | 4.33 | - | 413,433 |
| Jan 20, 2026 | 4.25 | 4.48 | 4.12 | 4.33 | 4.33 | -0.69% | 262,213 |
| Jan 16, 2026 | 4.46 | 4.55 | 4.30 | 4.36 | 4.36 | -2.02% | 324,245 |
| Jan 15, 2026 | 4.45 | 4.64 | 4.21 | 4.45 | 4.45 | 1.37% | 589,346 |
| Jan 14, 2026 | 4.43 | 4.54 | 4.22 | 4.39 | 4.39 | 7.33% | 1,026,154 |
| Jan 13, 2026 | 4.10 | 4.17 | 3.91 | 4.09 | 4.09 | -0.97% | 212,382 |
| Jan 12, 2026 | 3.96 | 4.16 | 3.93 | 4.13 | 4.13 | 4.56% | 267,217 |
| Jan 9, 2026 | 4.20 | 4.28 | 3.94 | 3.95 | 3.95 | -4.59% | 309,712 |
| Jan 8, 2026 | 4.03 | 4.18 | 3.95 | 4.14 | 4.14 | 1.72% | 260,593 |