Knightscope Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	1.85	1.85	1.78	1.83	-	0.55%	165,461
Jul 8, 2026	1.77	1.84	1.71	1.82	1.82	1.11%	469,718
Jul 7, 2026	1.90	1.92	1.76	1.80	1.80	-5.26%	819,075
Jul 6, 2026	2.01	2.09	1.90	1.90	1.90	-6.86%	466,154
Jul 2, 2026	2.04	2.17	1.98	2.04	2.04	-1.45%	667,535
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
Jun 25, 2026	1.95	2.03	1.91	1.93	1.93	-0.52%	291,595
Jun 24, 2026	2.01	2.05	1.91	1.94	1.94	-2.02%	403,452
Jun 23, 2026	1.84	2.01	1.78	1.98	1.98	4.21%	493,820
Jun 22, 2026	2.09	2.18	1.88	1.90	1.90	-5.47%	1,363,939
Jun 18, 2026	1.98	2.03	1.94	2.01	2.01	3.08%	460,486
Jun 17, 2026	1.98	2.09	1.95	1.95	1.95	-1.52%	530,054
Jun 16, 2026	2.05	2.12	1.98	1.98	1.98	-2.94%	501,525
Jun 15, 2026	2.08	2.13	2.04	2.04	2.04	2.51%	463,486
Jun 12, 2026	2.11	2.12	1.97	1.99	1.99	-3.86%	391,048
Jun 11, 2026	2.02	2.10	1.98	2.07	2.07	2.99%	533,090
Jun 10, 2026	2.10	2.17	1.95	2.01	2.01	-4.74%	651,543
Jun 9, 2026	2.27	2.31	2.10	2.11	2.11	-5.17%	787,890
Jun 8, 2026	2.32	2.38	2.21	2.23	2.23	-2.84%	469,148
Jun 5, 2026	2.56	2.56	2.25	2.29	2.29	-10.20%	979,256
Jun 4, 2026	2.53	2.64	2.52	2.55	2.55	-	393,471
Jun 3, 2026	2.68	2.68	2.54	2.55	2.55	-6.25%	636,839
Jun 2, 2026	2.80	2.85	2.68	2.72	2.72	-4.56%	654,499
Jun 1, 2026	2.92	2.94	2.77	2.85	2.85	-2.40%	684,682
May 29, 2026	2.91	3.06	2.80	2.92	2.92	1.74%	757,359
May 28, 2026	2.78	2.95	2.75	2.87	2.87	3.61%	449,807
May 27, 2026	2.95	3.01	2.77	2.77	2.77	-5.14%	731,399
May 26, 2026	3.03	3.17	2.92	2.92	2.92	-2.67%	632,644
May 22, 2026	2.91	3.11	2.90	3.00	3.00	4.17%	632,170
May 21, 2026	2.61	2.90	2.60	2.88	2.88	10.34%	698,371
May 20, 2026	2.60	2.67	2.52	2.61	2.61	0.38%	426,910
May 19, 2026	2.82	2.82	2.55	2.60	2.60	-6.47%	617,251
May 18, 2026	3.09	3.16	2.76	2.78	2.78	-5.76%	759,741
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