Knightscope, Inc. (KSCP)
NASDAQ: KSCP · Real-Time Price · USD
2.920
+0.050 (1.74%)
At close: May 29, 2026, 4:00 PM EDT
3.050
+0.130 (4.45%)
After-hours: May 29, 2026, 7:59 PM EDT
Knightscope Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 2.91 | 3.06 | 2.80 | 2.92 | 2.92 | 1.74% | 746,268 |
| May 28, 2026 | 2.78 | 2.95 | 2.75 | 2.87 | 2.87 | 3.61% | 446,366 |
| May 27, 2026 | 2.95 | 3.01 | 2.77 | 2.77 | 2.77 | -5.14% | 720,105 |
| May 26, 2026 | 3.03 | 3.17 | 2.92 | 2.92 | 2.92 | -2.67% | 620,540 |
| May 22, 2026 | 2.91 | 3.11 | 2.90 | 3.00 | 3.00 | 4.17% | 623,937 |
| May 21, 2026 | 2.61 | 2.90 | 2.60 | 2.88 | 2.88 | 10.34% | 687,540 |
| May 20, 2026 | 2.60 | 2.67 | 2.52 | 2.61 | 2.61 | 0.38% | 422,717 |
| May 19, 2026 | 2.82 | 2.82 | 2.55 | 2.60 | 2.60 | -6.47% | 610,404 |
| May 18, 2026 | 3.09 | 3.16 | 2.76 | 2.78 | 2.78 | -5.76% | 750,013 |
| May 15, 2026 | 2.90 | 2.98 | 2.85 | 2.95 | 2.95 | 0.34% | 203,898 |
| May 14, 2026 | 2.94 | 3.00 | 2.76 | 2.94 | 2.94 | 1.38% | 469,811 |
| May 13, 2026 | 2.88 | 2.99 | 2.81 | 2.90 | 2.90 | 1.40% | 329,384 |
| May 12, 2026 | 2.90 | 2.97 | 2.78 | 2.86 | 2.86 | -1.38% | 347,695 |
| May 11, 2026 | 2.99 | 3.02 | 2.86 | 2.90 | 2.90 | -3.01% | 495,408 |
| May 8, 2026 | 3.06 | 3.06 | 2.94 | 2.99 | 2.99 | -1.32% | 478,696 |
| May 7, 2026 | 3.11 | 3.17 | 3.02 | 3.03 | 3.03 | -2.26% | 345,774 |
| May 6, 2026 | 3.12 | 3.20 | 3.02 | 3.10 | 3.10 | -0.96% | 506,383 |
| May 5, 2026 | 3.31 | 3.31 | 3.10 | 3.13 | 3.13 | -5.44% | 484,228 |
| May 4, 2026 | 3.16 | 3.47 | 3.13 | 3.31 | 3.31 | 5.75% | 725,879 |
| May 1, 2026 | 3.14 | 3.24 | 3.12 | 3.13 | 3.13 | -0.32% | 494,787 |
| Apr 30, 2026 | 3.07 | 3.20 | 3.03 | 3.14 | 3.14 | 2.61% | 226,594 |
| Apr 29, 2026 | 3.10 | 3.10 | 3.00 | 3.06 | 3.06 | -0.97% | 219,382 |
| Apr 28, 2026 | 3.13 | 3.13 | 3.02 | 3.09 | 3.09 | -2.52% | 314,325 |
| Apr 27, 2026 | 3.19 | 3.27 | 3.13 | 3.17 | 3.17 | 0.96% | 403,632 |
| Apr 24, 2026 | 3.20 | 3.20 | 3.06 | 3.14 | 3.14 | -1.88% | 301,881 |
| Apr 23, 2026 | 3.30 | 3.30 | 3.07 | 3.20 | 3.20 | -3.61% | 565,730 |
| Apr 22, 2026 | 3.28 | 3.41 | 3.28 | 3.32 | 3.32 | 2.15% | 401,158 |
| Apr 21, 2026 | 3.47 | 3.47 | 3.25 | 3.25 | 3.25 | -5.52% | 540,394 |
| Apr 20, 2026 | 3.36 | 3.45 | 3.25 | 3.44 | 3.44 | 2.38% | 328,223 |
| Apr 17, 2026 | 3.64 | 3.65 | 3.35 | 3.36 | 3.36 | -6.15% | 741,532 |
| Apr 16, 2026 | 3.55 | 3.74 | 3.43 | 3.58 | 3.58 | 3.77% | 854,081 |
| Apr 15, 2026 | 3.52 | 3.72 | 3.41 | 3.45 | 3.45 | 1.47% | 816,469 |
| Apr 14, 2026 | 3.44 | 3.48 | 3.35 | 3.40 | 3.40 | 1.19% | 329,955 |
| Apr 13, 2026 | 3.38 | 3.48 | 3.25 | 3.36 | 3.36 | -0.30% | 395,446 |
| Apr 10, 2026 | 3.40 | 3.45 | 3.32 | 3.37 | 3.37 | -0.30% | 422,805 |
| Apr 9, 2026 | 3.64 | 3.94 | 3.37 | 3.38 | 3.38 | -7.90% | 878,100 |
| Apr 8, 2026 | 3.88 | 3.99 | 3.61 | 3.67 | 3.67 | -1.87% | 399,328 |
| Apr 7, 2026 | 3.90 | 3.90 | 3.61 | 3.74 | 3.74 | -4.35% | 434,295 |
| Apr 6, 2026 | 3.94 | 4.13 | 3.87 | 3.91 | 3.91 | 0.26% | 379,099 |
| Apr 2, 2026 | 3.80 | 3.94 | 3.66 | 3.90 | 3.90 | 0.52% | 336,750 |
| Apr 1, 2026 | 4.20 | 4.29 | 3.82 | 3.88 | 3.88 | -6.95% | 695,959 |
| Mar 31, 2026 | 3.40 | 4.29 | 3.32 | 4.17 | 4.17 | 22.83% | 1,202,140 |
| Mar 30, 2026 | 4.84 | 4.90 | 3.25 | 3.40 | 3.40 | -29.42% | 1,897,529 |
| Mar 27, 2026 | 5.45 | 5.47 | 4.70 | 4.81 | 4.81 | -13.02% | 877,286 |
| Mar 26, 2026 | 5.14 | 5.96 | 5.00 | 5.53 | 5.53 | 6.35% | 1,478,369 |
| Mar 25, 2026 | 4.34 | 5.28 | 4.30 | 5.20 | 5.20 | 23.52% | 4,205,712 |
| Mar 24, 2026 | 4.14 | 4.37 | 4.13 | 4.21 | 4.21 | 1.69% | 392,667 |
| Mar 23, 2026 | 4.07 | 4.29 | 4.06 | 4.14 | 4.14 | 5.34% | 407,947 |
| Mar 20, 2026 | 4.15 | 4.23 | 3.92 | 3.93 | 3.93 | -4.38% | 312,198 |
| Mar 19, 2026 | 4.08 | 4.21 | 3.97 | 4.11 | 4.11 | -0.96% | 398,705 |