NASDAQ : KSCP
Knightscope, Inc. — Price history
Industrials · Security & Protection Services · United States
Last price 0.4675 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 11.04M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Knightscope, Inc. (KSCP) closed at 0.4674 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.4818 | 0.5 | 0.463 | 0.4674 | 262,066 | -0.02% |
| 2026-10-30 | 0.4936 | 0.495 | 0.463 | 0.4675 | 515,984 | -8.33% |
| 2026-10-29 | 0.5283 | 0.55 | 0.5 | 0.51 | 774,647 | -1.92% |
| 2026-10-28 | 0.51 | 0.54 | 0.51 | 0.52 | 569,569 | +2.97% |
| 2026-10-27 | 0.5 | 0.53 | 0.49 | 0.505 | 434,368 | +1.20% |
| 2026-10-26 | 0.5317 | 0.54 | 0.49 | 0.499 | 730,790 | -5.24% |
| 2026-10-23 | 0.5353 | 0.5488 | 0.52 | 0.5266 | 371,554 | +1.25% |
| 2026-10-22 | 0.521 | 0.536 | 0.52 | 0.5201 | 390,851 | -1.65% |
| 2026-10-21 | 0.5695 | 0.58 | 0.52 | 0.5288 | 793,109 | -4.89% |
| 2026-10-20 | 0.5465 | 0.6499 | 0.54 | 0.556 | 2,365,888 | +1.94% |
| 2026-10-19 | 0.55 | 0.56 | 0.5409 | 0.5454 | 551,836 | +1.00% |
| 2026-10-16 | 0.5842 | 0.595 | 0.5375 | 0.54 | 801,628 | -5.26% |
| 2026-10-15 | 0.58 | 0.585 | 0.56 | 0.57 | 562,427 | -1.98% |
| 2026-10-14 | 0.617 | 0.617 | 0.5765 | 0.5815 | 744,856 | -5.11% |
| 2026-10-13 | 0.62 | 0.6208 | 0.6 | 0.6128 | 1,099,883 | +1.29% |
| 2026-10-12 | 0.6284 | 0.64 | 0.59 | 0.605 | 972,643 | -2.42% |
| 2026-10-09 | 0.6375 | 0.6451 | 0.613 | 0.62 | 760,941 | -3.95% |
| 2026-10-08 | 0.69 | 0.69 | 0.64 | 0.6455 | 734,074 | -4.68% |
| 2026-10-07 | 0.69 | 0.69 | 0.653 | 0.6772 | 516,833 | -2.46% |
| 2026-10-06 | 0.7201 | 0.7389 | 0.68 | 0.6943 | 644,901 | -4.23% |
| 2026-10-05 | 0.7515 | 0.754 | 0.7202 | 0.725 | 441,774 | -3.53% |
| 2026-10-02 | 0.7702 | 0.7877 | 0.7514 | 0.7515 | 574,214 | -1.17% |
| 2026-10-01 | 0.7942 | 0.81 | 0.7511 | 0.7604 | 830,224 | -1.91% |
| 2026-09-30 | 0.806 | 0.8399 | 0.7631 | 0.7752 | 579,788 | -4.31% |
| 2026-09-29 | 0.8238 | 0.8521 | 0.8 | 0.8101 | 541,548 | -1.07% |
| 2026-09-28 | 0.89 | 0.9 | 0.8185 | 0.8189 | 788,496 | -9.99% |
| 2026-09-25 | 0.898 | 0.9407 | 0.8601 | 0.9098 | 1,375,390 | +1.18% |
| 2026-09-24 | 0.98 | 1 | 0.875 | 0.8992 | 1,283,989 | -8.07% |
| 2026-09-23 | 1.08 | 1.09 | 0.9781 | 0.9781 | 2,104,952 | -10.68% |
| 2026-09-22 | 1.17 | 1.19 | 1.09 | 1.095 | 1,273,279 | -0.45% |
| 2026-09-21 | 1.01 | 1.13 | 1 | 1.1 | 1,125,972 | -3.51% |
| 2026-09-18 | 1.16 | 1.17 | 1.12 | 1.14 | 542,943 | -1.72% |
| 2026-09-17 | 1.2 | 1.2 | 1.16 | 1.16 | 604,462 | +0.00% |
| 2026-09-16 | 1.23 | 1.25 | 1.15 | 1.16 | 1,132,452 | -5.69% |
| 2026-09-15 | 1.358 | 1.36 | 1.22 | 1.23 | 1,119,897 | -8.21% |
| 2026-09-14 | 1.43 | 1.43 | 1.32 | 1.34 | 1,151,968 | -1.11% |
| 2026-09-11 | 1.43 | 1.44 | 1.35 | 1.355 | 337,956 | -3.90% |
| 2026-09-10 | 1.42 | 1.45 | 1.382 | 1.41 | 417,984 | -0.70% |
| 2026-09-09 | 1.44 | 1.47 | 1.37 | 1.42 | 726,434 | -0.70% |
| 2026-09-08 | 1.44 | 1.485 | 1.4 | 1.43 | 629,242 | -3.38% |
| 2026-09-04 | 1.47 | 1.515 | 1.431 | 1.48 | 1,803,288 | +4.96% |
| 2026-09-03 | 1.38 | 1.42 | 1.355 | 1.41 | 679,017 | +5.22% |
| 2026-09-02 | 1.34 | 1.36 | 1.32 | 1.34 | 365,233 | -0.74% |
| 2026-09-01 | 1.39 | 1.39 | 1.325 | 1.35 | 551,957 | -2.88% |
| 2026-08-31 | 1.4 | 1.417 | 1.39 | 1.39 | 297,236 | -1.42% |
| 2026-08-28 | 1.43 | 1.48 | 1.39 | 1.41 | 829,468 | +0.00% |
| 2026-08-27 | 1.43 | 1.48 | 1.4 | 1.41 | 965,262 | +2.17% |
| 2026-08-26 | 1.41 | 1.43 | 1.36 | 1.38 | 467,354 | -1.43% |
| 2026-08-25 | 1.37 | 1.42 | 1.35 | 1.4 | 606,075 | +2.19% |
| 2026-08-24 | 1.43 | 1.43 | 1.35 | 1.37 | 651,647 | -3.52% |
| 2026-08-21 | 1.45 | 1.5 | 1.41 | 1.42 | 475,195 | +0.00% |
| 2026-08-20 | 1.44 | 1.47 | 1.41 | 1.42 | 470,233 | -2.74% |
| 2026-08-19 | 1.45 | 1.465 | 1.41 | 1.46 | 512,580 | +1.39% |
| 2026-08-18 | 1.41 | 1.465 | 1.39 | 1.44 | 391,161 | +0.70% |
| 2026-08-17 | 1.48 | 1.49 | 1.405 | 1.43 | 948,464 | -5.92% |
| 2026-08-14 | 1.59 | 1.69 | 1.51 | 1.52 | 1,129,924 | -6.17% |
| 2026-08-13 | 1.41 | 1.65 | 1.36 | 1.62 | 2,191,444 | +9.46% |
| 2026-08-12 | 1.51 | 1.53 | 1.45 | 1.48 | 1,075,126 | -1.33% |
| 2026-08-11 | 1.465 | 1.525 | 1.42 | 1.5 | 977,336 | +3.45% |
| 2026-08-10 | 1.59 | 1.62 | 1.44 | 1.45 | 1,697,373 | -7.64% |
| 2026-08-07 | 1.58 | 1.62 | 1.555 | 1.57 | 829,564 | +2.61% |
| 2026-08-06 | 1.54 | 1.62 | 1.53 | 1.53 | 485,089 | -2.55% |
| 2026-08-05 | 1.59 | 1.62 | 1.54 | 1.57 | 1,023,194 | -3.09% |
| 2026-08-04 | 1.61 | 1.655 | 1.58 | 1.62 | 1,568,075 | +3.18% |
| 2026-08-03 | 1.67 | 1.7 | 1.55 | 1.57 | 1,531,634 | -4.27% |
| 2026-07-31 | 1.92 | 2 | 1.58 | 1.64 | 2,888,519 | -17.59% |
| 2026-07-30 | 1.4 | 2.09 | 1.4 | 1.99 | 4,566,609 | +44.20% |
| 2026-07-29 | 1.5 | 1.505 | 1.365 | 1.38 | 1,160,809 | -9.21% |
| 2026-07-28 | 1.48 | 1.55 | 1.46 | 1.52 | 1,464,756 | +4.11% |
| 2026-07-27 | 1.51 | 1.59 | 1.44 | 1.46 | 1,253,265 | +0.69% |
| 2026-07-24 | 1.68 | 1.68 | 1.45 | 1.45 | 1,460,539 | -14.71% |
| 2026-07-23 | 1.99 | 2.02 | 1.7 | 1.7 | 2,563,758 | -18.27% |
| 2026-07-22 | 1.49 | 2.29 | 1.485 | 2.08 | 18,780,332 | +45.45% |
| 2026-07-21 | 1.42 | 1.555 | 1.4 | 1.43 | 1,353,126 | +2.14% |
| 2026-07-20 | 1.47 | 1.5 | 1.35 | 1.4 | 4,715,635 | -4.76% |
| 2026-07-17 | 1.44 | 1.49 | 1.38 | 1.47 | 424,986 | -0.68% |
| 2026-07-16 | 1.61 | 1.66 | 1.48 | 1.48 | 702,972 | -6.92% |
| 2026-07-15 | 1.65 | 1.78 | 1.565 | 1.59 | 693,453 | -1.85% |
| 2026-07-14 | 1.63 | 1.66 | 1.62 | 1.62 | 309,244 | -0.61% |
| 2026-07-13 | 1.71 | 1.78 | 1.591 | 1.63 | 499,414 | -5.78% |
| 2026-07-10 | 1.81 | 1.81 | 1.655 | 1.73 | 742,122 | -4.95% |
| 2026-07-09 | 1.85 | 1.85 | 1.78 | 1.82 | 293,129 | +0.00% |
| 2026-07-08 | 1.77 | 1.844 | 1.71 | 1.82 | 471,672 | +1.11% |
| 2026-07-07 | 1.9 | 1.92 | 1.76 | 1.8 | 825,128 | -5.26% |
| 2026-07-06 | 2.01 | 2.085 | 1.9 | 1.9 | 475,513 | -6.86% |
| 2026-07-02 | 2.04 | 2.17 | 1.98 | 2.04 | 667,923 | -1.45% |
| 2026-07-01 | 2.1 | 2.15 | 2.01 | 2.07 | 920,510 | -1.90% |
| 2026-06-30 | 2 | 2.13 | 1.98 | 2.11 | 940,646 | +4.46% |
| 2026-06-29 | 2.03 | 2.07 | 1.95 | 2.02 | 308,024 | +1.00% |
| 2026-06-26 | 1.99 | 2.035 | 1.85 | 2 | 538,503 | +3.63% |
| 2026-06-25 | 1.95 | 2.03 | 1.91 | 1.93 | 291,595 | -0.52% |
| 2026-06-24 | 2.01 | 2.05 | 1.91 | 1.94 | 403,452 | -2.02% |
| 2026-06-23 | 1.84 | 2.01 | 1.781 | 1.98 | 493,820 | +4.21% |
| 2026-06-22 | 2.09 | 2.18 | 1.88 | 1.9 | 1,363,939 | -5.47% |
| 2026-06-18 | 1.98 | 2.03 | 1.94 | 2.01 | 460,486 | +3.08% |
| 2026-06-17 | 1.98 | 2.09 | 1.95 | 1.95 | 530,054 | -1.52% |
| 2026-06-16 | 2.05 | 2.12 | 1.98 | 1.98 | 501,525 | -2.94% |
| 2026-06-15 | 2.08 | 2.13 | 2.04 | 2.04 | 463,486 | +2.51% |
| 2026-06-12 | 2.11 | 2.12 | 1.97 | 1.99 | 391,048 | -3.86% |
| 2026-06-11 | 2.02 | 2.1 | 1.975 | 2.07 | 533,090 | +2.99% |
| 2026-06-10 | 2.1 | 2.17 | 1.95 | 2.01 | 651,543 | -4.74% |
| 2026-06-09 | 2.27 | 2.31 | 2.1 | 2.11 | 787,890 | -5.17% |
| 2026-06-08 | 2.32 | 2.38 | 2.211 | 2.225 | 469,148 | -2.84% |
| 2026-06-05 | 2.56 | 2.56 | 2.25 | 2.29 | 979,256 | -10.20% |
| 2026-06-04 | 2.53 | 2.635 | 2.52 | 2.55 | 393,471 | +0.00% |
| 2026-06-03 | 2.68 | 2.68 | 2.54 | 2.55 | 636,839 | -6.25% |
| 2026-06-02 | 2.8 | 2.85 | 2.68 | 2.72 | 654,499 | -4.56% |
| 2026-06-01 | 2.92 | 2.94 | 2.77 | 2.85 | 684,682 | -2.40% |
| 2026-05-29 | 2.91 | 3.06 | 2.8 | 2.92 | 757,359 | +1.74% |
| 2026-05-28 | 2.78 | 2.95 | 2.75 | 2.87 | 449,807 | +3.61% |
| 2026-05-27 | 2.95 | 3.006 | 2.77 | 2.77 | 731,399 | -5.14% |
| 2026-05-26 | 3.03 | 3.168 | 2.92 | 2.92 | 632,644 | -2.67% |
| 2026-05-22 | 2.91 | 3.11 | 2.9 | 3 | 632,170 | +4.17% |
| 2026-05-21 | 2.612 | 2.895 | 2.6 | 2.88 | 698,371 | +10.34% |
| 2026-05-20 | 2.6 | 2.67 | 2.515 | 2.61 | 426,910 | +0.38% |
| 2026-05-19 | 2.82 | 2.82 | 2.55 | 2.6 | 617,251 | -6.47% |
| 2026-05-18 | 3.09 | 3.16 | 2.76 | 2.78 | 759,741 | -5.76% |
| 2026-05-15 | 2.9 | 2.98 | 2.85 | 2.95 | 203,898 | +0.34% |
| 2026-05-14 | 2.94 | 3.001 | 2.76 | 2.94 | 469,811 | +1.38% |
| 2026-05-13 | 2.88 | 2.99 | 2.812 | 2.9 | 329,384 | +1.40% |