Knightscope, Inc. Class A KSCP
NASDAQ · United States · Producer Manufacturing
$0.7604-0.01 (-1.91%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.76 | -1.94% | $0.79 | $0.81 | $0.75 | 829.50K |
| 2026-09-30 | $0.77 | -4.32% | $0.81 | $0.84 | $0.76 | 577.70K |
| 2026-09-29 | $0.81 | -1.10% | $0.82 | $0.85 | $0.80 | 541.40K |
| 2026-09-28 | $0.82 | -10.00% | $0.89 | $0.90 | $0.82 | 782.80K |
| 2026-09-25 | $0.91 | +1.22% | $0.90 | $0.94 | $0.86 | 1.38M |
| 2026-09-24 | $0.90 | -8.08% | $0.98 | $1.00 | $0.88 | 1.28M |
| 2026-09-23 | $0.98 | -10.68% | $1.08 | $1.09 | $0.98 | 2.10M |
| 2026-09-22 | $1.10 | -0.45% | $1.17 | $1.19 | $1.09 | 1.27M |
| 2026-09-21 | $1.10 | -3.51% | $1.01 | $1.13 | $1.00 | 1.13M |
| 2026-09-18 | $1.14 | -1.72% | $1.16 | $1.17 | $1.12 | 532.90K |
| 2026-09-17 | $1.16 | 0.00% | $1.20 | $1.20 | $1.16 | 604.20K |
| 2026-09-16 | $1.16 | -5.69% | $1.23 | $1.25 | $1.15 | 1.13M |
| 2026-09-15 | $1.23 | -8.21% | $1.36 | $1.36 | $1.22 | 1.12M |
| 2026-09-14 | $1.34 | -1.11% | $1.43 | $1.43 | $1.32 | 1.15M |
| 2026-09-11 | $1.36 | -3.90% | $1.43 | $1.44 | $1.35 | 337.80K |
| 2026-09-10 | $1.41 | -0.70% | $1.42 | $1.45 | $1.38 | 417.70K |
| 2026-09-09 | $1.42 | -0.70% | $1.44 | $1.47 | $1.37 | 723.80K |
| 2026-09-08 | $1.43 | -3.38% | $1.44 | $1.49 | $1.40 | 627.60K |
| 2026-09-04 | $1.48 | +4.96% | $1.47 | $1.51 | $1.43 | 1.80M |
| 2026-09-03 | $1.41 | +5.22% | $1.38 | $1.42 | $1.36 | 676.30K |
| 2026-09-02 | $1.34 | -0.74% | $1.34 | $1.36 | $1.32 | 363.50K |
| 2026-09-01 | $1.35 | -2.88% | $1.39 | $1.39 | $1.33 | 544.50K |
| 2026-08-31 | $1.39 | -1.42% | $1.40 | $1.42 | $1.39 | 296.60K |
| 2026-08-28 | $1.41 | 0.00% | $1.43 | $1.48 | $1.39 | 826.20K |
| 2026-08-27 | $1.41 | +2.17% | $1.43 | $1.48 | $1.40 | 963.70K |
| 2026-08-26 | $1.38 | -1.43% | $1.41 | $1.43 | $1.36 | 465.40K |
| 2026-08-25 | $1.40 | +2.19% | $1.37 | $1.42 | $1.35 | 603.60K |
| 2026-08-24 | $1.37 | -3.52% | $1.43 | $1.43 | $1.35 | 650.80K |
| 2026-08-21 | $1.42 | 0.00% | $1.45 | $1.50 | $1.41 | 473.50K |
| 2026-08-20 | $1.42 | -2.74% | $1.44 | $1.47 | $1.41 | 470.00K |
| 2026-08-19 | $1.46 | +1.39% | $1.45 | $1.47 | $1.41 | 512.60K |
| 2026-08-18 | $1.44 | +0.70% | $1.41 | $1.47 | $1.39 | 391.20K |
| 2026-08-17 | $1.43 | -5.92% | $1.48 | $1.49 | $1.40 | 948.50K |
| 2026-08-14 | $1.52 | -6.17% | $1.59 | $1.69 | $1.51 | 1.13M |
| 2026-08-13 | $1.62 | +9.46% | $1.41 | $1.65 | $1.36 | 2.19M |
| 2026-08-12 | $1.48 | -1.33% | $1.51 | $1.53 | $1.45 | 1.08M |
| 2026-08-11 | $1.50 | +3.45% | $1.47 | $1.52 | $1.42 | 977.30K |
| 2026-08-10 | $1.45 | -7.64% | $1.59 | $1.62 | $1.44 | 1.70M |
| 2026-08-07 | $1.57 | +2.61% | $1.58 | $1.62 | $1.55 | 829.60K |
| 2026-08-06 | $1.53 | -2.55% | $1.54 | $1.62 | $1.53 | 485.10K |
| 2026-08-05 | $1.57 | -3.09% | $1.59 | $1.62 | $1.54 | 1.02M |
| 2026-08-04 | $1.62 | +3.18% | $1.61 | $1.65 | $1.58 | 1.57M |
| 2026-08-03 | $1.57 | -4.27% | $1.67 | $1.70 | $1.55 | 1.53M |
| 2026-07-31 | $1.64 | -17.59% | $1.92 | $2.00 | $1.58 | 2.89M |
| 2026-07-30 | $1.99 | +44.20% | $1.40 | $2.09 | $1.40 | 4.57M |
| 2026-07-29 | $1.38 | -9.21% | $1.50 | $1.50 | $1.37 | 1.16M |
| 2026-07-28 | $1.52 | +4.11% | $1.48 | $1.55 | $1.46 | 1.46M |
| 2026-07-27 | $1.46 | +0.69% | $1.51 | $1.59 | $1.44 | 1.25M |
| 2026-07-24 | $1.45 | -14.71% | $1.68 | $1.68 | $1.45 | 1.46M |
| 2026-07-23 | $1.70 | -18.27% | $1.99 | $2.02 | $1.70 | 2.56M |
| 2026-07-22 | $2.08 | +45.45% | $1.49 | $2.29 | $1.49 | 18.78M |
| 2026-07-21 | $1.43 | +2.14% | $1.42 | $1.55 | $1.40 | 1.35M |
| 2026-07-20 | $1.40 | -4.76% | $1.47 | $1.50 | $1.35 | 4.72M |
| 2026-07-17 | $1.47 | -0.68% | $1.44 | $1.49 | $1.38 | 425.00K |
| 2026-07-16 | $1.48 | -6.92% | $1.61 | $1.66 | $1.48 | 703.00K |
| 2026-07-15 | $1.59 | -1.85% | $1.65 | $1.78 | $1.57 | 693.50K |
| 2026-07-14 | $1.62 | -0.61% | $1.63 | $1.66 | $1.62 | 308.80K |
| 2026-07-13 | $1.63 | -5.78% | $1.71 | $1.78 | $1.59 | 499.40K |
| 2026-07-10 | $1.73 | -4.95% | $1.81 | $1.81 | $1.65 | 742.10K |
| 2026-07-09 | $1.82 | 0.00% | $1.85 | $1.85 | $1.78 | 293.00K |
| 2026-07-08 | $1.82 | +1.11% | $1.77 | $1.84 | $1.71 | 471.70K |
| 2026-07-07 | $1.80 | -5.26% | $1.90 | $1.92 | $1.76 | 825.10K |
| 2026-07-06 | $1.90 | -6.86% | $2.01 | $2.09 | $1.90 | 475.50K |
| 2026-07-02 | $2.04 | -1.45% | $2.04 | $2.17 | $1.98 | 667.50K |
| 2026-07-01 | $2.07 | -1.90% | $2.10 | $2.15 | $2.01 | 920.50K |
| 2026-06-30 | $2.11 | +4.46% | $2.00 | $2.13 | $1.98 | 940.60K |
| 2026-06-29 | $2.02 | +1.00% | $2.03 | $2.07 | $1.95 | 307.80K |
| 2026-06-26 | $2.00 | +3.63% | $1.99 | $2.04 | $1.85 | 538.50K |
| 2026-06-25 | $1.93 | -0.52% | $1.95 | $2.03 | $1.91 | 291.30K |
| 2026-06-24 | $1.94 | -2.02% | $2.01 | $2.05 | $1.91 | 403.50K |
| 2026-06-23 | $1.98 | +4.21% | $1.84 | $2.01 | $1.78 | 493.80K |
| 2026-06-22 | $1.90 | -5.47% | $2.09 | $2.18 | $1.88 | 1.36M |
| 2026-06-18 | $2.01 | +3.08% | $1.98 | $2.03 | $1.94 | 460.50K |
| 2026-06-17 | $1.95 | -1.52% | $1.98 | $2.09 | $1.95 | 529.90K |
| 2026-06-16 | $1.98 | -2.94% | $2.05 | $2.12 | $1.98 | 501.40K |
| 2026-06-15 | $2.04 | +2.51% | $2.08 | $2.13 | $2.04 | 462.90K |
| 2026-06-12 | $1.99 | -3.86% | $2.11 | $2.12 | $1.97 | 390.30K |
| 2026-06-11 | $2.07 | +2.99% | $2.02 | $2.10 | $1.98 | 533.10K |
| 2026-06-10 | $2.01 | -4.74% | $2.10 | $2.17 | $1.95 | 651.50K |
| 2026-06-09 | $2.11 | -5.17% | $2.27 | $2.31 | $2.10 | 787.90K |
| 2026-06-08 | $2.22 | -2.84% | $2.32 | $2.38 | $2.21 | 469.00K |
| 2026-06-05 | $2.29 | -10.20% | $2.56 | $2.56 | $2.25 | 979.30K |
| 2026-06-04 | $2.55 | 0.00% | $2.53 | $2.63 | $2.52 | 393.50K |
| 2026-06-03 | $2.55 | -6.25% | $2.68 | $2.68 | $2.54 | 636.80K |
| 2026-06-02 | $2.72 | -4.56% | $2.80 | $2.85 | $2.68 | 654.50K |
| 2026-06-01 | $2.85 | -2.40% | $2.92 | $2.94 | $2.77 | 684.50K |
| 2026-05-29 | $2.92 | +1.74% | $2.91 | $3.06 | $2.80 | 754.30K |
| 2026-05-28 | $2.87 | +3.61% | $2.78 | $2.95 | $2.75 | 448.00K |
| 2026-05-27 | $2.77 | -5.14% | $2.95 | $3.01 | $2.77 | 726.80K |
| 2026-05-26 | $2.92 | -2.67% | $3.03 | $3.17 | $2.92 | 630.10K |