Knightscope, Inc. (KSCP)
NASDAQ: KSCP · Real-Time Price · USD
5.69
-0.19 (-3.15%)
Oct 17, 2025, 2:41 PM EDT - Market open
Knightscope Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 5.80 | 5.97 | 5.60 | 5.68 | - | -3.24% | 335,314 |
| Oct 16, 2025 | 6.51 | 6.66 | 5.82 | 5.87 | 5.87 | -8.71% | 524,409 |
| Oct 15, 2025 | 6.96 | 7.04 | 6.30 | 6.43 | 6.43 | -4.17% | 434,590 |
| Oct 14, 2025 | 6.03 | 6.86 | 5.86 | 6.71 | 6.71 | 9.82% | 905,607 |
| Oct 13, 2025 | 6.44 | 6.55 | 5.95 | 6.11 | 6.11 | -2.86% | 645,938 |
| Oct 10, 2025 | 7.19 | 7.39 | 6.22 | 6.29 | 6.29 | -10.65% | 777,245 |
| Oct 9, 2025 | 7.20 | 7.25 | 6.87 | 7.04 | 7.04 | 1.44% | 508,938 |
| Oct 8, 2025 | 6.97 | 7.15 | 6.80 | 6.94 | 6.94 | 0.58% | 492,907 |
| Oct 7, 2025 | 7.45 | 7.49 | 6.77 | 6.90 | 6.90 | -6.76% | 791,854 |
| Oct 6, 2025 | 6.61 | 7.62 | 6.59 | 7.40 | 7.40 | 18.97% | 1,741,840 |
| Oct 3, 2025 | 6.60 | 6.87 | 6.20 | 6.22 | 6.22 | -2.81% | 701,738 |
| Oct 2, 2025 | 6.21 | 6.43 | 6.12 | 6.40 | 6.40 | 3.90% | 498,804 |
| Oct 1, 2025 | 5.80 | 6.24 | 5.78 | 6.16 | 6.16 | 6.76% | 596,330 |
| Sep 30, 2025 | 5.81 | 5.82 | 5.53 | 5.77 | 5.77 | -2.20% | 299,280 |
| Sep 29, 2025 | 5.61 | 6.02 | 5.61 | 5.90 | 5.90 | 8.06% | 421,188 |
| Sep 26, 2025 | 5.57 | 5.69 | 5.43 | 5.46 | 5.46 | -1.80% | 144,706 |
| Sep 25, 2025 | 5.62 | 5.70 | 5.37 | 5.56 | 5.56 | -2.63% | 278,699 |
| Sep 24, 2025 | 5.66 | 5.88 | 5.66 | 5.71 | 5.71 | 1.78% | 201,438 |
| Sep 23, 2025 | 6.03 | 6.12 | 5.60 | 5.61 | 5.61 | -7.12% | 385,305 |
| Sep 22, 2025 | 6.03 | 6.18 | 5.75 | 6.04 | 6.04 | -0.66% | 318,013 |
| Sep 19, 2025 | 6.25 | 6.30 | 6.08 | 6.08 | 6.08 | -1.78% | 317,566 |
| Sep 18, 2025 | 6.17 | 6.45 | 6.13 | 6.19 | 6.19 | 3.00% | 370,716 |
| Sep 17, 2025 | 5.93 | 6.27 | 5.90 | 6.01 | 6.01 | 1.69% | 335,769 |
| Sep 16, 2025 | 5.91 | 6.10 | 5.76 | 5.91 | 5.91 | 0.17% | 162,511 |
| Sep 15, 2025 | 5.86 | 6.01 | 5.66 | 5.90 | 5.90 | 1.37% | 206,620 |
| Sep 12, 2025 | 5.86 | 6.17 | 5.81 | 5.82 | 5.82 | -0.68% | 285,651 |
| Sep 11, 2025 | 5.52 | 5.90 | 5.51 | 5.86 | 5.86 | 5.40% | 234,016 |
| Sep 10, 2025 | 5.54 | 5.70 | 5.49 | 5.56 | 5.56 | -1.77% | 143,092 |
| Sep 9, 2025 | 5.46 | 5.68 | 5.45 | 5.66 | 5.66 | 3.85% | 207,915 |
| Sep 8, 2025 | 5.47 | 5.59 | 5.36 | 5.45 | 5.45 | -0.55% | 204,817 |
| Sep 5, 2025 | 5.58 | 5.67 | 5.35 | 5.48 | 5.48 | -0.54% | 188,933 |
| Sep 4, 2025 | 5.59 | 5.76 | 5.42 | 5.51 | 5.51 | -2.48% | 244,274 |
| 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 |