Knightscope, Inc. (KSCP)
NASDAQ: KSCP · Real-Time Price · USD
3.130
-0.180 (-5.44%)
At close: May 5, 2026, 4:00 PM EDT
3.170
+0.040 (1.28%)
After-hours: May 5, 2026, 7:58 PM EDT
Knightscope Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 3.31 | 3.31 | 3.10 | 3.13 | 3.13 | -5.44% | 483,195 |
| May 4, 2026 | 3.16 | 3.47 | 3.13 | 3.31 | 3.31 | 5.75% | 723,526 |
| May 1, 2026 | 3.14 | 3.24 | 3.12 | 3.13 | 3.13 | -0.32% | 491,721 |
| Apr 30, 2026 | 3.07 | 3.20 | 3.03 | 3.14 | 3.14 | 2.61% | 225,839 |
| Apr 29, 2026 | 3.10 | 3.10 | 3.00 | 3.06 | 3.06 | -0.97% | 218,069 |
| Apr 28, 2026 | 3.13 | 3.13 | 3.02 | 3.09 | 3.09 | -2.52% | 312,966 |
| Apr 27, 2026 | 3.19 | 3.27 | 3.13 | 3.17 | 3.17 | 0.96% | 403,062 |
| Apr 24, 2026 | 3.20 | 3.20 | 3.06 | 3.14 | 3.14 | -1.88% | 301,102 |
| Apr 23, 2026 | 3.30 | 3.30 | 3.07 | 3.20 | 3.20 | -3.61% | 565,144 |
| Apr 22, 2026 | 3.28 | 3.41 | 3.28 | 3.32 | 3.32 | 2.15% | 393,180 |
| Apr 21, 2026 | 3.47 | 3.47 | 3.25 | 3.25 | 3.25 | -5.52% | 535,608 |
| Apr 20, 2026 | 3.36 | 3.45 | 3.25 | 3.44 | 3.44 | 2.38% | 325,320 |
| Apr 17, 2026 | 3.64 | 3.65 | 3.35 | 3.36 | 3.36 | -6.15% | 738,114 |
| Apr 16, 2026 | 3.55 | 3.74 | 3.43 | 3.58 | 3.58 | 3.77% | 850,274 |
| Apr 15, 2026 | 3.52 | 3.72 | 3.41 | 3.45 | 3.45 | 1.47% | 808,585 |
| Apr 14, 2026 | 3.44 | 3.48 | 3.35 | 3.40 | 3.40 | 1.19% | 325,850 |
| Apr 13, 2026 | 3.38 | 3.48 | 3.25 | 3.36 | 3.36 | -0.30% | 395,133 |
| 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 |
| Mar 18, 2026 | 3.91 | 4.28 | 3.90 | 4.15 | 4.15 | 9.79% | 666,191 |
| Mar 17, 2026 | 3.83 | 3.94 | 3.77 | 3.78 | 3.78 | -0.26% | 193,953 |
| Mar 16, 2026 | 3.88 | 3.94 | 3.71 | 3.79 | 3.79 | -0.79% | 337,071 |
| Mar 13, 2026 | 3.88 | 4.02 | 3.80 | 3.82 | 3.82 | -1.29% | 143,110 |
| Mar 12, 2026 | 3.87 | 3.98 | 3.80 | 3.87 | 3.87 | -2.03% | 108,072 |
| Mar 11, 2026 | 4.01 | 4.10 | 3.90 | 3.95 | 3.95 | -1.25% | 159,268 |
| Mar 10, 2026 | 3.89 | 4.23 | 3.87 | 4.00 | 4.00 | 2.30% | 292,749 |
| Mar 9, 2026 | 3.86 | 3.96 | 3.73 | 3.91 | 3.91 | 0.51% | 242,922 |
| Mar 6, 2026 | 3.95 | 4.06 | 3.85 | 3.89 | 3.89 | -3.71% | 222,028 |
| Mar 5, 2026 | 4.31 | 4.46 | 3.87 | 4.04 | 4.04 | -3.58% | 642,214 |
| Mar 4, 2026 | 4.19 | 4.45 | 4.13 | 4.19 | 4.19 | 3.20% | 475,800 |
| Mar 3, 2026 | 3.99 | 4.21 | 3.91 | 4.06 | 4.06 | -0.25% | 259,608 |
| Mar 2, 2026 | 3.75 | 4.14 | 3.63 | 4.07 | 4.07 | 2.52% | 333,268 |
| Feb 27, 2026 | 4.22 | 4.28 | 3.93 | 3.97 | 3.97 | -9.36% | 252,806 |
| Feb 26, 2026 | 4.20 | 4.41 | 4.05 | 4.38 | 4.38 | 5.04% | 477,047 |
| Feb 25, 2026 | 4.00 | 4.25 | 4.00 | 4.17 | 4.17 | 3.99% | 219,935 |
| Feb 24, 2026 | 3.75 | 4.10 | 3.75 | 4.01 | 4.01 | 6.93% | 171,981 |