Knightscope, Inc. (KSCP)
NASDAQ: KSCP · Real-Time Price · USD
1.480
+0.070 (4.96%)
At close: Sep 4, 2026, 4:00 PM EDT
1.471
-0.009 (-0.64%)
After-hours: Sep 4, 2026, 7:33 PM EDT
Knightscope Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.47 | 1.52 | 1.43 | 1.48 | 1.48 | 4.96% | 1,798,622 |
| Sep 3, 2026 | 1.38 | 1.42 | 1.36 | 1.41 | 1.41 | 5.22% | 669,795 |
| Sep 2, 2026 | 1.34 | 1.36 | 1.32 | 1.34 | 1.34 | -0.74% | 360,187 |
| Sep 1, 2026 | 1.39 | 1.39 | 1.33 | 1.35 | 1.35 | -2.88% | 541,419 |
| Aug 31, 2026 | 1.40 | 1.42 | 1.39 | 1.39 | 1.39 | -1.42% | 295,771 |
| Aug 28, 2026 | 1.43 | 1.48 | 1.39 | 1.41 | 1.41 | - | 821,187 |
| Aug 27, 2026 | 1.43 | 1.48 | 1.40 | 1.41 | 1.41 | 2.17% | 959,905 |
| Aug 26, 2026 | 1.41 | 1.43 | 1.36 | 1.38 | 1.38 | -1.43% | 465,088 |
| Aug 25, 2026 | 1.37 | 1.42 | 1.35 | 1.40 | 1.40 | 2.19% | 602,561 |
| Aug 24, 2026 | 1.43 | 1.43 | 1.35 | 1.37 | 1.37 | -3.52% | 646,092 |
| Aug 21, 2026 | 1.45 | 1.50 | 1.41 | 1.42 | 1.42 | - | 469,266 |
| Aug 20, 2026 | 1.44 | 1.47 | 1.41 | 1.42 | 1.42 | -2.74% | 470,122 |
| 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 |
| Jul 20, 2026 | 1.47 | 1.50 | 1.35 | 1.40 | 1.40 | -4.76% | 4,715,635 |
| Jul 17, 2026 | 1.44 | 1.49 | 1.38 | 1.47 | 1.47 | -0.68% | 424,986 |
| Jul 16, 2026 | 1.61 | 1.66 | 1.48 | 1.48 | 1.48 | -6.92% | 702,972 |
| Jul 15, 2026 | 1.65 | 1.78 | 1.57 | 1.59 | 1.59 | -1.85% | 693,453 |
| Jul 14, 2026 | 1.63 | 1.66 | 1.62 | 1.62 | 1.62 | -0.61% | 309,244 |
| Jul 13, 2026 | 1.71 | 1.78 | 1.59 | 1.63 | 1.63 | -5.78% | 499,414 |
| Jul 10, 2026 | 1.81 | 1.81 | 1.66 | 1.73 | 1.73 | -4.95% | 742,122 |
| Jul 9, 2026 | 1.85 | 1.85 | 1.78 | 1.82 | 1.82 | - | 293,129 |
| Jul 8, 2026 | 1.77 | 1.84 | 1.71 | 1.82 | 1.82 | 1.11% | 471,672 |
| Jul 7, 2026 | 1.90 | 1.92 | 1.76 | 1.80 | 1.80 | -5.26% | 825,128 |
| Jul 6, 2026 | 2.01 | 2.09 | 1.90 | 1.90 | 1.90 | -6.86% | 475,513 |
| Jul 2, 2026 | 2.04 | 2.17 | 1.98 | 2.04 | 2.04 | -1.45% | 667,923 |
| Jul 1, 2026 | 2.10 | 2.15 | 2.01 | 2.07 | 2.07 | -1.90% | 920,510 |
| Jun 30, 2026 | 2.00 | 2.13 | 1.98 | 2.11 | 2.11 | 4.46% | 940,646 |
| Jun 29, 2026 | 2.03 | 2.07 | 1.95 | 2.02 | 2.02 | 1.00% | 308,024 |
| Jun 26, 2026 | 1.99 | 2.04 | 1.85 | 2.00 | 2.00 | 3.63% | 538,503 |