Knightscope, Inc. (KSCP)
NASDAQ: KSCP · Real-Time Price · USD
0.8101
-0.0088 (-1.07%)
At close: Sep 29, 2026, 4:00 PM EDT
0.8098
-0.0003 (-0.04%)
After-hours: Sep 29, 2026, 7:30 PM EDT
Knightscope Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 0.82 | 0.85 | 0.80 | 0.81 | 0.81 | -1.07% | 496,012 |
| Sep 28, 2026 | 0.89 | 0.90 | 0.82 | 0.82 | 0.82 | -9.99% | 781,632 |
| Sep 25, 2026 | 0.90 | 0.94 | 0.86 | 0.91 | 0.91 | 1.18% | 1,339,881 |
| Sep 24, 2026 | 0.98 | 1.00 | 0.88 | 0.90 | 0.90 | -8.07% | 1,271,423 |
| 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 |
| Aug 20, 2026 | 1.44 | 1.47 | 1.41 | 1.42 | 1.42 | -2.74% | 470,233 |
| Aug 19, 2026 | 1.45 | 1.47 | 1.41 | 1.46 | 1.46 | 1.39% | 512,580 |
| Aug 18, 2026 | 1.41 | 1.47 | 1.39 | 1.44 | 1.44 | 0.70% | 391,161 |
| Aug 17, 2026 | 1.48 | 1.49 | 1.41 | 1.43 | 1.43 | -5.92% | 948,464 |
| Aug 14, 2026 | 1.59 | 1.69 | 1.51 | 1.52 | 1.52 | -6.17% | 1,129,924 |
| Aug 13, 2026 | 1.41 | 1.65 | 1.36 | 1.62 | 1.62 | 9.46% | 2,191,444 |
| Aug 12, 2026 | 1.51 | 1.53 | 1.45 | 1.48 | 1.48 | -1.33% | 1,075,126 |
| Aug 11, 2026 | 1.47 | 1.53 | 1.42 | 1.50 | 1.50 | 3.45% | 977,336 |
| Aug 10, 2026 | 1.59 | 1.62 | 1.44 | 1.45 | 1.45 | -7.64% | 1,697,373 |
| Aug 7, 2026 | 1.58 | 1.62 | 1.56 | 1.57 | 1.57 | 2.61% | 829,564 |
| Aug 6, 2026 | 1.54 | 1.62 | 1.53 | 1.53 | 1.53 | -2.55% | 485,089 |
| Aug 5, 2026 | 1.59 | 1.62 | 1.54 | 1.57 | 1.57 | -3.09% | 1,023,194 |
| Aug 4, 2026 | 1.61 | 1.66 | 1.58 | 1.62 | 1.62 | 3.18% | 1,568,075 |
| Aug 3, 2026 | 1.67 | 1.70 | 1.55 | 1.57 | 1.57 | -4.27% | 1,531,634 |
| Jul 31, 2026 | 1.92 | 2.00 | 1.58 | 1.64 | 1.64 | -17.59% | 2,888,519 |
| Jul 30, 2026 | 1.40 | 2.09 | 1.40 | 1.99 | 1.99 | 44.20% | 4,566,609 |
| Jul 29, 2026 | 1.50 | 1.51 | 1.37 | 1.38 | 1.38 | -9.21% | 1,160,809 |
| Jul 28, 2026 | 1.48 | 1.55 | 1.46 | 1.52 | 1.52 | 4.11% | 1,464,756 |
| Jul 27, 2026 | 1.51 | 1.59 | 1.44 | 1.46 | 1.46 | 0.69% | 1,253,265 |
| Jul 24, 2026 | 1.68 | 1.68 | 1.45 | 1.45 | 1.45 | -14.71% | 1,460,539 |
| Jul 23, 2026 | 1.99 | 2.02 | 1.70 | 1.70 | 1.70 | -18.27% | 2,563,758 |
| Jul 22, 2026 | 1.49 | 2.29 | 1.49 | 2.08 | 2.08 | 45.45% | 18,780,332 |
| Jul 21, 2026 | 1.42 | 1.56 | 1.40 | 1.43 | 1.43 | 2.14% | 1,353,126 |