Knightscope Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.49	0.50	0.46	0.47	0.47	-8.33%	516,913
Oct 29, 2026	0.53	0.55	0.50	0.51	0.51	-1.92%	774,647
Oct 28, 2026	0.51	0.54	0.51	0.52	0.52	2.97%	569,569
Oct 27, 2026	0.50	0.53	0.49	0.51	0.51	1.20%	434,368
Oct 26, 2026	0.53	0.54	0.49	0.50	0.50	-5.24%	730,790
Oct 23, 2026	0.54	0.55	0.52	0.53	0.53	1.25%	371,554
Oct 22, 2026	0.52	0.54	0.52	0.52	0.52	-1.65%	390,851
Oct 21, 2026	0.57	0.58	0.52	0.53	0.53	-4.89%	793,109
Oct 20, 2026	0.55	0.65	0.54	0.56	0.56	1.94%	2,365,888
Oct 19, 2026	0.55	0.56	0.54	0.55	0.55	1.00%	551,836
Oct 16, 2026	0.58	0.60	0.54	0.54	0.54	-5.26%	801,628
Oct 15, 2026	0.58	0.59	0.56	0.57	0.57	-1.98%	562,427
Oct 14, 2026	0.62	0.62	0.58	0.58	0.58	-5.11%	744,856
Oct 13, 2026	0.62	0.62	0.60	0.61	0.61	1.29%	1,099,883
Oct 12, 2026	0.63	0.64	0.59	0.61	0.61	-2.42%	972,643
Oct 9, 2026	0.64	0.65	0.61	0.62	0.62	-3.95%	760,941
Oct 8, 2026	0.69	0.69	0.64	0.65	0.65	-4.68%	734,074
Oct 7, 2026	0.69	0.69	0.65	0.68	0.68	-2.46%	516,833
Oct 6, 2026	0.72	0.74	0.68	0.69	0.69	-4.23%	644,901
Oct 5, 2026	0.75	0.75	0.72	0.73	0.73	-3.53%	441,774
Oct 2, 2026	0.77	0.79	0.75	0.75	0.75	-1.17%	574,214
Oct 1, 2026	0.79	0.81	0.75	0.76	0.76	-1.91%	830,224
Sep 30, 2026	0.81	0.84	0.76	0.78	0.78	-4.31%	579,788
Sep 29, 2026	0.82	0.85	0.80	0.81	0.81	-1.07%	541,548
Sep 28, 2026	0.89	0.90	0.82	0.82	0.82	-9.99%	788,496
Sep 25, 2026	0.90	0.94	0.86	0.91	0.91	1.18%	1,375,390
Sep 24, 2026	0.98	1.00	0.88	0.90	0.90	-8.07%	1,283,989
Sep 23, 2026	1.08	1.09	0.98	0.98	0.98	-10.68%	2,104,952
Sep 22, 2026	1.17	1.19	1.09	1.10	1.10	-0.45%	1,273,279
Sep 21, 2026	1.01	1.13	1.00	1.10	1.10	-3.51%	1,125,972
Sep 18, 2026	1.16	1.17	1.12	1.14	1.14	-1.72%	542,943
Sep 17, 2026	1.20	1.20	1.16	1.16	1.16	-	604,462
Sep 16, 2026	1.23	1.25	1.15	1.16	1.16	-5.69%	1,132,452
Sep 15, 2026	1.36	1.36	1.22	1.23	1.23	-8.21%	1,119,897
Sep 14, 2026	1.43	1.43	1.32	1.34	1.34	-1.11%	1,151,968
Sep 11, 2026	1.43	1.44	1.35	1.36	1.36	-3.90%	337,956
Sep 10, 2026	1.42	1.45	1.38	1.41	1.41	-0.70%	417,984
Sep 9, 2026	1.44	1.47	1.37	1.42	1.42	-0.70%	726,434
Sep 8, 2026	1.44	1.49	1.40	1.43	1.43	-3.38%	629,242
Sep 4, 2026	1.47	1.52	1.43	1.48	1.48	4.96%	1,803,288
Sep 3, 2026	1.38	1.42	1.36	1.41	1.41	5.22%	679,017
Sep 2, 2026	1.34	1.36	1.32	1.34	1.34	-0.74%	365,233
Sep 1, 2026	1.39	1.39	1.33	1.35	1.35	-2.88%	551,957
Aug 31, 2026	1.40	1.42	1.39	1.39	1.39	-1.42%	297,236
Aug 28, 2026	1.43	1.48	1.39	1.41	1.41	-	829,468
Aug 27, 2026	1.43	1.48	1.40	1.41	1.41	2.17%	965,262
Aug 26, 2026	1.41	1.43	1.36	1.38	1.38	-1.43%	467,354
Aug 25, 2026	1.37	1.42	1.35	1.40	1.40	2.19%	606,075
Aug 24, 2026	1.43	1.43	1.35	1.37	1.37	-3.52%	651,647
Aug 21, 2026	1.45	1.50	1.41	1.42	1.42	-	475,195