Knightscope, Inc. (KSCP)
NASDAQ: KSCP · Real-Time Price · USD
1.440
+0.010 (0.70%)
At close: Aug 18, 2026, 4:00 PM EDT
1.450
+0.010 (0.69%)
After-hours: Aug 18, 2026, 5:44 PM EDT
Knightscope Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 1.41 | 1.47 | 1.39 | 1.44 | 1.44 | 0.70% | 385,085 |
| Aug 17, 2026 | 1.48 | 1.49 | 1.41 | 1.43 | 1.43 | -5.92% | 944,503 |
| Aug 14, 2026 | 1.59 | 1.69 | 1.51 | 1.52 | 1.52 | -6.17% | 1,128,564 |
| Aug 13, 2026 | 1.41 | 1.65 | 1.36 | 1.62 | 1.62 | 9.46% | 2,168,962 |
| Aug 12, 2026 | 1.51 | 1.53 | 1.45 | 1.48 | 1.48 | -1.33% | 987,848 |
| Aug 11, 2026 | 1.47 | 1.53 | 1.42 | 1.50 | 1.50 | 3.45% | 962,908 |
| Aug 10, 2026 | 1.59 | 1.62 | 1.44 | 1.45 | 1.45 | -7.64% | 1,658,198 |
| Aug 7, 2026 | 1.58 | 1.62 | 1.56 | 1.57 | 1.57 | 2.61% | 814,239 |
| Aug 6, 2026 | 1.54 | 1.62 | 1.53 | 1.53 | 1.53 | -2.55% | 480,521 |
| Aug 5, 2026 | 1.59 | 1.62 | 1.54 | 1.57 | 1.57 | -3.09% | 1,016,829 |
| Aug 4, 2026 | 1.61 | 1.66 | 1.58 | 1.62 | 1.62 | 3.18% | 1,529,331 |
| Aug 3, 2026 | 1.67 | 1.70 | 1.55 | 1.57 | 1.57 | -4.27% | 1,503,527 |
| Jul 31, 2026 | 1.92 | 2.00 | 1.58 | 1.64 | 1.64 | -17.59% | 2,868,023 |
| Jul 30, 2026 | 1.40 | 2.09 | 1.40 | 1.99 | 1.99 | 44.20% | 4,366,670 |
| Jul 29, 2026 | 1.50 | 1.51 | 1.37 | 1.38 | 1.38 | -9.21% | 1,124,809 |
| Jul 28, 2026 | 1.48 | 1.55 | 1.46 | 1.52 | 1.52 | 4.11% | 1,460,120 |
| 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 |
| 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 |