Knightscope, Inc. (KSCP)
NASDAQ: KSCP · Real-Time Price · USD
2.010
+0.060 (3.08%)
At close: Jun 18, 2026, 4:00 PM EDT
2.000
-0.010 (-0.50%)
After-hours: Jun 18, 2026, 7:35 PM EDT
Knightscope Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1.98 | 2.03 | 1.94 | 2.01 | 2.01 | 3.08% | 458,760 |
| 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 |
| 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 |