Dark

KSCP
Knightscope, Inc. Class A Common Stock
stock NASDAQ

At Close

Oct 16, 2025 3:59:30 PM EDT

5.87USD-8.520%(-0.55)47,858

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 17, 2025 9:28:30 AM EDT

5.87USD-0.051%(0.00)3,545

After-hours

Oct 16, 2025 4:42:30 PM EDT

5.99USD+1.992%(+0.12)3,688

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-16	6.3000	6.3000	5.855000	5.8730	-8.520%	511,279	0.000%
2025-10-15	6.9000	6.9000	6.390000	6.4200	-3.459%	426,635	-8.520%
2025-10-14	6.0700	6.8600	5.900000	6.6500	+9.555%	902,025	-11.684%
2025-10-13	6.0900	6.1299	6.020000	6.0700	-3.344%	640,536	-3.245%
2025-10-10	7.2500	7.3600	6.275000	6.2800	-10.795%	763,771	-6.481%
2025-10-09	7.2000	7.2500	6.870000	7.0400	+1.441%	508,938	-16.577%
2025-10-08	6.9700	7.1500	6.800000	6.9400	+0.580%	492,907	-15.375%
2025-10-07	7.4500	7.4866	6.770000	6.9000	-6.757%	791,854	-14.884%
2025-10-06	6.6100	7.6200	6.590000	7.4000	+18.971%	1,741,840	-20.635%
2025-10-03	6.6000	6.8700	6.200000	6.2200	-2.813%	701,738	-5.579%
2025-10-02	6.2100	6.4297	6.120000	6.4000	+3.896%	498,804	-8.234%
2025-10-01	5.8000	6.2400	5.780000	6.1600	+6.759%	596,330	-4.659%
2025-09-30	5.8100	5.8200	5.530000	5.7700	-2.203%	299,280	+1.785%
2025-09-29	5.6100	6.0179	5.610000	5.9000	+8.059%	421,188	-0.458%
2025-09-26	5.5700	5.6887	5.430000	5.4600	-1.799%	144,706	+7.564%
2025-09-25	5.6200	5.7002	5.370000	5.5600	-2.627%	278,699	+5.629%
2025-09-24	5.6600	5.8800	5.660000	5.7100	+1.783%	201,438	+2.855%
2025-09-23	6.0300	6.1208	5.600000	5.6100	-7.119%	385,305	+4.688%
2025-09-22	6.0300	6.1800	5.750400	6.0400	-0.658%	318,013	-2.765%
2025-09-19	6.2500	6.3000	6.075000	6.0800	-1.777%	317,566	-3.405%
2025-09-18	6.1700	6.4500	6.130000	6.1900	+2.995%	370,716	-5.121%
2025-09-17	5.9300	6.2736	5.900000	6.0100	+1.692%	335,769	-2.280%
2025-09-16	5.9100	6.0997	5.760000	5.9100	+0.169%	162,511	-0.626%
2025-09-15	5.8600	6.0100	5.660000	5.9000	+1.375%	206,620	-0.458%
2025-09-12	5.8600	6.1700	5.810000	5.8200	-0.683%	285,651	+0.911%
2025-09-11	5.5200	5.9000	5.510000	5.8600	+5.396%	234,016	+0.222%
2025-09-10	5.5400	5.7000	5.490000	5.5600	-1.767%	143,092	+5.629%
2025-09-09	5.4600	5.6787	5.450000	5.6600	+3.853%	207,915	+3.763%
2025-09-08	5.4700	5.5900	5.360000	5.4500	-0.547%	204,817	+7.761%
2025-09-05	5.5800	5.6650	5.350100	5.4800	-0.544%	188,933	+7.172%
2025-09-04	5.5900	5.7598	5.420000	5.5100	-2.478%	244,274	+6.588%
2025-09-03	5.7500	5.9000	5.580000	5.6500	+1.073%	174,009	+3.947%
2025-09-02	5.8500	5.9600	5.560000	5.5900	-7.450%	291,014	+5.063%
2025-08-29	5.9700	6.0762	5.861000	6.0400	+2.027%	230,019	-2.765%
2025-08-28	6.1700	6.1840	5.800000	5.9200	-3.896%	450,022	-0.794%
2025-08-27	5.8000	6.4274	5.680000	6.1600	+5.119%	814,381	-4.659%
2025-08-26	5.6500	6.0700	5.640000	5.8600	+6.934%	461,277	+0.222%
2025-08-25	5.5900	5.7399	5.450000	5.4800	-2.664%	246,153	+7.172%
2025-08-22	5.3100	5.6500	5.150000	5.6300	+6.226%	328,538	+4.316%
2025-08-21	5.1400	5.3999	5.040000	5.3000	+1.923%	206,237	+10.811%
2025-08-20	5.2300	5.2900	5.080000	5.2000	+2.362%	359,084	+12.942%
2025-08-19	5.7600	5.8333	5.010000	5.0800	-12.565%	669,637	+15.610%
2025-08-18	5.5600	5.8600	5.540000	5.8100	+4.496%	256,390	+1.084%
2025-08-15	5.7000	5.7460	5.560000	5.5600	-3.472%	231,022	+5.629%
2025-08-14	5.7000	5.9000	5.640100	5.7600	-3.193%	322,213	+1.962%
2025-08-13	5.7600	6.0600	5.300600	5.9500	0.000%	888,514	-1.294%
2025-08-12	5.7800	5.9500	5.530000	5.9500	+2.941%	494,702	-1.294%
2025-08-11	5.9700	6.0200	5.740000	5.7800	-2.530%	342,839	+1.609%
2025-08-08	5.6900	6.0200	5.600000	5.9300	+5.516%	403,635	-0.961%
2025-08-07	5.6900	5.7999	5.530000	5.6200	-0.707%	302,699	+4.502%
2025-08-06	5.9700	6.0412	5.590000	5.6600	-3.905%	392,694	+3.763%
2025-08-05	6.0000	6.1748	5.800000	5.8900	-1.340%	373,159	-0.289%
2025-08-04	5.7900	6.0266	5.640000	5.9700	+3.109%	492,145	-1.625%
2025-08-01	5.7200	6.0300	5.600000	5.7900	-2.689%	612,510	+1.434%
2025-07-31	5.8000	6.0700	5.580000	5.9500	+6.440%	791,866	-1.294%
2025-07-30	5.9600	6.0800	5.540000	5.5900	-5.892%	455,324	+5.063%
2025-07-29	6.5200	6.6088	5.900000	5.9400	-8.896%	760,169	-1.128%
2025-07-28	7.0800	7.2500	6.480000	6.5200	-6.990%	889,083	-9.923%
2025-07-25	7.4800	7.5000	6.950000	7.0100	-6.533%	621,727	-16.220%
2025-07-24	7.6100	7.8790	7.460000	7.5000	-1.316%	648,869	-21.693%
2025-07-23	7.8100	8.0825	7.300000	7.6000	+1.198%	1,245,764	-22.724%
2025-07-22	8.9200	8.9200	7.350100	7.5100	-13.179%	1,349,125	-21.798%
2025-07-21	9.8400	9.8443	8.560000	8.6500	-14.272%	1,573,335	-32.104%
2025-07-18	9.2400	10.1400	8.360000	10.0900	+23.049%	2,963,535	-41.794%
2025-07-17	8.4900	9.4100	8.000000	8.2000	0.000%	2,604,690	-28.378%
2025-07-16	7.8800	8.2195	7.420100	8.2000	+9.920%	847,528	-28.378%
2025-07-15	8.0700	8.1900	7.450000	7.4600	-6.750%	458,995	-21.273%
2025-07-14	7.3600	8.3137	6.881200	8.0000	+8.696%	871,044	-26.588%
2025-07-11	7.9000	7.9499	7.170000	7.3600	-3.158%	701,681	-20.204%
2025-07-10	6.9300	7.6500	6.860000	7.6000	+16.031%	1,452,831	-22.724%
2025-07-09	6.7100	6.7560	6.334100	6.5500	-1.652%	353,680	-10.336%
2025-07-08	7.1600	7.3181	6.420000	6.6600	-2.203%	863,890	-11.817%
2025-07-07	5.5800	6.8300	5.560000	6.8100	+25.646%	951,756	-13.759%
2025-07-03	5.2500	5.5100	5.180000	5.4200	+4.231%	338,331	+8.358%
2025-07-02	5.0000	5.2227	4.860000	5.2000	+6.996%	419,787	+12.942%
2025-07-01	4.8600	5.0499	4.735000	4.8600	-1.619%	117,999	+20.844%
2025-06-30	5.0300	5.0500	4.908000	4.9400	-1.200%	149,880	+18.887%
2025-06-27	5.0800	5.1800	4.950000	5.0000	-0.990%	147,615	+17.460%
2025-06-26	5.0000	5.1600	4.940000	5.0500	+0.198%	165,725	+16.297%
2025-06-25	5.2200	5.2200	4.900000	5.0400	-0.982%	203,225	+16.528%
2025-06-24	5.3700	5.4700	5.050000	5.0900	+0.394%	654,806	+15.383%
2025-06-23	5.2000	5.2800	4.910000	5.0700	-3.977%	247,014	+15.838%
2025-06-20	5.3400	5.4500	5.190000	5.2800	-0.377%	312,212	+11.231%
2025-06-18	5.3200	5.5200	5.300000	5.3000	-1.487%	161,158	+10.811%
2025-06-17	5.8400	5.8700	5.380000	5.3800	-7.719%	211,977	+9.164%
2025-06-16	5.6100	6.0387	5.600000	5.8300	+5.235%	331,444	+0.738%
2025-06-13	5.5800	5.7500	5.480000	5.5400	-4.811%	159,702	+6.011%
2025-06-12	6.0500	6.1025	5.750000	5.8200	-4.746%	231,736	+0.911%
2025-06-11	6.1400	6.3259	6.040000	6.1100	-1.452%	183,125	-3.879%
2025-06-10	6.3400	6.4000	6.020000	6.2000	-0.641%	171,356	-5.274%
2025-06-09	6.3200	6.3600	6.130000	6.2400	-0.478%	170,263	-5.881%
2025-06-06	6.0900	6.3000	5.925200	6.2700	+4.153%	269,067	-6.332%
2025-06-05	6.0200	6.1700	5.910000	6.0200	-0.660%	213,106	-2.442%
2025-06-04	5.9900	6.1200	5.930000	6.0600	+2.712%	142,435	-3.086%
2025-06-03	5.8000	5.9600	5.565000	5.9000	+3.873%	184,516	-0.458%
2025-06-02	5.6000	5.7500	5.300000	5.6800	+1.792%	113,140	+3.398%
2025-05-30	5.7600	5.8200	5.480000	5.5800	-4.124%	143,141	+5.251%
2025-05-29	6.1300	6.1300	5.680000	5.8200	-3.322%	175,846	+0.911%
2025-05-28	6.1600	6.3038	5.810000	6.0200	-2.273%	116,074	-2.442%
2025-05-27	5.9500	6.4900	5.950000	6.1600	+5.842%	233,044	-4.659%
2025-05-23	5.6600	5.9707	5.650100	5.8200	-1.020%	122,810	+0.911%
2025-05-22	5.6400	6.0600	5.430000	5.8800	+5.755%	142,086	-0.119%
2025-05-21	5.9900	5.9900	5.500000	5.5600	-8.099%	169,181	+5.629%
2025-05-20	5.9400	6.0860	5.620000	6.0500	+3.596%	138,835	-2.926%
2025-05-19	6.1400	6.2300	5.700000	5.8400	-8.464%	298,188	+0.565%
2025-05-16	5.9700	6.6000	5.750000	6.3800	+8.319%	408,744	-7.947%
2025-05-15	5.8750	6.0299	5.340000	5.8900	+3.152%	182,323	-0.289%
2025-05-14	5.4750	6.0300	5.281000	5.7100	+8.349%	470,336	+2.855%
2025-05-13	5.5400	5.5600	5.170000	5.2700	-2.947%	154,739	+11.442%
2025-05-12	5.2300	5.6000	5.100000	5.4300	+7.525%	273,879	+8.158%
2025-05-09	5.2900	5.4800	4.930000	5.0500	-4.175%	155,170	+16.297%
2025-05-08	4.8800	5.3091	4.800000	5.2700	+9.336%	155,197	+11.442%
2025-05-07	4.8000	4.9632	4.760000	4.8200	+1.474%	85,130	+21.846%
2025-05-06	4.7600	4.9100	4.650000	4.7500	-1.145%	127,281	+23.642%
2025-05-05	5.4200	5.4200	4.800000	4.8050	-11.835%	230,732	+22.227%
2025-05-02	5.3200	5.5500	5.139000	5.4500	+6.238%	204,264	+7.761%
2025-05-01	5.0400	5.4600	4.925000	5.1300	+2.806%	303,172	+14.483%
2025-04-30	4.7000	4.9900	4.521000	4.9900	+5.274%	109,959	+17.695%
2025-04-29	4.9900	5.0800	4.680000	4.7400	-5.010%	139,658	+23.903%
2025-04-28	5.0500	5.5700	4.700000	4.9900	-0.200%	383,435	+17.695%
2025-04-25	5.3300	5.3872	4.960000	5.0000	-5.303%	164,422	+17.460%
2025-04-24	5.0800	5.3200	4.900000	5.2800	+3.937%	186,550	+11.231%
2025-04-23	5.3000	5.4200	4.810000	5.0800	+0.794%	388,558	+15.610%
2025-04-22	4.6400	5.7000	4.640000	5.0400	+9.091%	733,274	+16.528%
2025-04-21	4.8500	4.9399	4.410100	4.6200	-4.249%	275,898	+27.121%
2025-04-17	4.6400	5.0300	4.580000	4.8250	+7.701%	449,593	+21.720%
2025-04-16	4.1900	5.0900	3.810000	4.4800	+5.412%	1,236,351	+31.094%
2025-04-15	2.9900	4.4000	2.990000	4.2500	+41.667%	2,092,908	+38.188%
2025-04-14	2.9500	3.1800	2.900000	3.0000	+3.093%	259,187	+95.767%
2025-04-11	2.8900	2.9579	2.720000	2.9100	+1.042%	205,372	+101.821%
2025-04-10	2.8200	2.9600	2.720000	2.8800	-0.690%	231,916	+103.924%
2025-04-09	2.5500	2.9200	2.500000	2.9000	+11.969%	470,077	+102.517%
2025-04-08	2.9000	3.0000	2.560000	2.5900	-6.498%	193,988	+126.757%
2025-04-07	2.6000	2.8500	2.450000	2.7700	+3.745%	321,889	+112.022%
2025-04-04	2.5900	2.6999	2.550000	2.6700	+0.376%	235,369	+119.963%
2025-04-03	2.6100	2.7380	2.550000	2.6600	-7.317%	277,401	+120.789%
2025-04-02	2.7500	2.9099	2.700000	2.8700	+4.364%	266,344	+104.634%
2025-04-01	2.7500	2.8200	2.670000	2.7500	-2.482%	217,488	+113.564%
2025-03-31	2.8500	2.8900	2.520000	2.8200	-4.082%	408,773	+108.262%
2025-03-28	3.1750	3.2399	2.820100	2.9400	-28.293%	689,565	+99.762%
2025-03-27	4.0200	4.2487	3.910000	4.1000	-1.205%	135,265	+43.244%
2025-03-26	4.0300	4.1550	3.886300	4.1500	+2.469%	156,801	+41.518%
2025-03-25	4.1000	4.2166	3.775500	4.0500	-1.220%	297,949	+45.012%
2025-03-24	4.4000	4.4663	4.080100	4.1000	-4.651%	373,405	+43.244%
2025-03-21	4.5000	4.5090	4.250000	4.3000	-3.371%	192,860	+36.581%
2025-03-20	4.6400	4.7200	4.420000	4.4500	-4.301%	215,405	+31.978%
2025-03-19	4.9100	4.9100	4.560000	4.6500	-0.853%	237,426	+26.301%
2025-03-18	5.1800	5.1999	4.650000	4.6900	-6.200%	335,477	+25.224%
2025-03-17	4.3700	5.1635	4.350000	5.0000	+16.279%	392,773	+17.460%
2025-03-14	4.1700	4.4010	4.170000	4.3000	+4.623%	212,728	+36.581%
2025-03-13	4.4200	4.5300	4.110000	4.1100	-6.591%	215,207	+42.895%
2025-03-12	4.8500	4.9020	4.366700	4.4000	-4.348%	228,372	+33.477%
2025-03-11	4.7500	4.9599	4.510000	4.6000	-2.128%	163,450	+27.674%
2025-03-10	5.0200	5.1494	4.580000	4.7000	-7.843%	259,662	+24.957%
2025-03-07	5.3300	5.5300	5.050000	5.1000	-4.315%	197,878	+15.157%
2025-03-06	5.5900	5.7750	5.260000	5.3300	-6.818%	232,676	+10.188%
2025-03-05	5.7800	5.9499	5.511100	5.7200	+0.351%	207,942	+2.675%
2025-03-04	5.6000	5.8600	5.159484	5.7000	-1.724%	214,495	+3.035%
2025-03-03	6.7600	6.8000	5.650100	5.8000	-7.937%	180,807	+1.259%
2025-02-28	6.4900	6.6700	6.190000	6.3000	-4.110%	157,976	-6.778%
2025-02-27	6.8500	6.9999	6.520000	6.5700	-3.382%	88,388	-10.609%
2025-02-26	6.9000	7.1400	6.700000	6.8000	0.000%	182,400	-13.632%
2025-02-25	7.1500	7.2500	6.680400	6.8000	-5.292%	190,002	-13.632%
2025-02-24	8.0000	8.1399	7.160000	7.1800	-10.474%	235,137	-18.203%
2025-02-21	8.4700	8.4903	7.920000	8.0200	-5.425%	221,848	-26.771%
2025-02-20	8.6100	8.9399	8.100000	8.4800	-0.235%	268,107	-30.743%
2025-02-19	8.9500	9.1986	8.336800	8.5000	-5.660%	315,994	-30.906%
2025-02-18	8.7400	9.1000	8.500000	9.0100	+2.971%	165,976	-34.817%
2025-02-14	9.0500	9.1984	8.680000	8.7500	-2.561%	189,890	-32.880%
2025-02-13	9.6500	9.7599	8.825000	8.9800	-6.943%	390,334	-34.599%
2025-02-12	9.6300	10.0799	9.420000	9.6500	-1.430%	273,720	-39.140%
2025-02-11	10.4750	10.4750	9.730000	9.7900	-6.316%	248,122	-40.010%
2025-02-10	10.9500	10.9900	10.340000	10.4500	-3.598%	255,733	-43.799%
2025-02-07	11.0600	11.4100	10.600000	10.8400	-1.275%	277,859	-45.821%
2025-02-06	11.4500	11.4500	10.800000	10.9800	-4.105%	170,316	-46.512%
2025-02-05	10.9300	11.5600	10.620000	11.4500	+6.215%	220,948	-48.707%
2025-02-04	10.0000	10.8000	9.990000	10.7800	+7.800%	203,977	-45.519%
2025-02-03	10.0000	10.2200	9.460000	10.0000	-4.853%	244,195	-41.270%
2025-01-31	10.2600	11.1060	10.100000	10.5100	+1.940%	176,107	-44.120%
2025-01-30	10.9700	11.2700	10.140000	10.3100	-1.151%	184,273	-43.036%
2025-01-29	10.7800	10.9300	10.200000	10.4300	-3.871%	330,605	-43.691%
2025-01-28	10.2500	11.5400	10.170000	10.8500	+6.686%	719,266	-45.871%
2025-01-27	10.9500	11.0000	10.040000	10.1700	-10.554%	272,769	-42.252%
2025-01-24	11.8000	12.4700	10.750000	11.3700	-3.562%	574,742	-48.347%
2025-01-23	12.1000	12.4000	11.564500	11.7900	-2.562%	129,694	-50.187%
2025-01-22	11.6000	12.2900	11.210000	12.1000	+8.326%	247,987	-51.463%
2025-01-21	12.0200	12.4815	10.650000	11.1700	-6.917%	326,218	-47.422%
2025-01-17	12.2500	12.7000	11.800000	12.0000	-2.200%	81,132	-51.058%
2025-01-16	12.5700	12.8345	11.910000	12.2700	-3.991%	107,860	-52.135%
2025-01-15	11.6800	12.9899	11.557000	12.7800	+11.227%	209,654	-54.045%
2025-01-14	11.0600	12.2899	10.570000	11.4900	+5.413%	430,107	-48.886%
2025-01-13	11.7500	12.0000	10.710000	10.9000	-9.917%	139,463	-46.119%
2025-01-10	12.9100	13.0000	11.680000	12.1000	-6.274%	186,484	-51.463%
2025-01-08	13.8400	14.1067	12.470100	12.9100	-10.347%	239,273	-54.508%
2025-01-07	15.6000	15.6100	13.750000	14.4000	-5.944%	268,193	-59.215%
2025-01-06	17.3887	17.7877	14.810000	15.3100	+8.045%	759,709	-61.639%
2025-01-03	12.6300	14.3405	12.010000	14.1700	+14.459%	257,810	-58.553%
2025-01-02	13.4600	13.6810	12.100000	12.3800	-1.902%	144,394	-52.561%
2024-12-31	13.1400	13.8600	12.371100	12.6200	-7.001%	177,962	-53.463%
2024-12-30	13.5000	13.6200	12.600000	13.5700	-2.724%	166,521	-56.721%
2024-12-27	14.8000	15.2500	13.173900	13.9500	-2.787%	191,199	-57.900%
2024-12-26	13.9500	14.7947	13.284800	14.3500	+3.986%	146,598	-59.073%
2024-12-24	13.1200	14.0550	13.120000	13.8000	+3.759%	40,628	-57.442%
2024-12-23	13.3500	13.9522	12.890000	13.3000	-0.375%	58,309	-55.842%
2024-12-20	12.6800	13.8862	12.567400	13.3500	+2.064%	119,920	-56.007%
2024-12-19	12.5000	13.7800	12.320100	13.0800	+6.255%	176,327	-55.099%
2024-12-18	13.2300	13.6578	11.750000	12.3100	-7.094%	158,848	-52.291%
2024-12-17	14.0000	14.4164	12.750000	13.2500	-6.559%	109,828	-55.675%
2024-12-16	14.0400	14.7000	13.500000	14.1800	+2.457%	102,433	-58.583%
2024-12-13	13.2700	13.8400	12.630000	13.8400	+4.532%	130,656	-57.565%
2024-12-12	13.9100	14.0500	12.750000	13.2400	-5.496%	129,238	-55.642%
2024-12-11	14.8300	14.9226	13.350000	14.0100	-4.499%	232,120	-58.080%
2024-12-10	15.3400	15.7500	14.120000	14.6700	-5.477%	170,861	-59.966%
2024-12-09	15.1000	15.8150	14.550000	15.5200	+0.583%	117,266	-62.159%
2024-12-06	16.2400	16.5000	15.000000	15.4300	-4.340%	241,360	-61.938%
2024-12-05	16.2000	17.0300	16.000000	16.1300	-3.413%	112,804	-63.590%
2024-12-04	17.6000	18.0500	15.666600	16.7000	-4.571%	227,180	-64.832%
2024-12-03	16.5900	17.5000	16.070100	17.5000	+2.941%	103,475	-66.440%
2024-12-02	18.2400	18.2400	16.000000	17.0000	-5.503%	240,196	-65.453%
2024-11-29	17.7200	18.6136	16.240000	17.9900	+3.629%	198,913	-67.354%
2024-11-27	18.3800	20.4000	16.833200	17.3600	-4.300%	328,958	-66.169%
2024-11-26	16.2500	19.5000	16.100000	18.1400	+13.163%	356,533	-67.624%
2024-11-25	15.0000	16.8300	14.800000	16.0300	+2.559%	277,704	-63.362%
2024-11-22	12.8000	16.5200	12.510000	15.6300	-14.543%	821,961	-62.425%
2024-11-21	16.2800	18.3000	16.280000	18.2900	+12.971%	334,274	-67.890%
2024-11-20	16.8200	18.2200	15.100000	16.1900	-4.031%	205,537	-63.725%
2024-11-19	14.2600	17.0000	13.610000	16.8700	+14.489%	390,631	-65.187%
2024-11-18	19.5000	19.9750	13.000000	14.7350	-26.214%	678,961	-60.143%
2024-11-15	20.5500	22.0250	19.500000	19.9700	-13.249%	212,314	-70.591%
2024-11-14	21.0000	23.5000	19.900000	23.0200	+10.780%	315,519	-74.487%
2024-11-13	20.8900	24.1100	19.890000	20.7800	+3.900%	425,402	-71.737%
2024-11-12	27.4000	27.5100	18.735000	20.0000	-27.954%	667,678	-70.635%
2024-11-11	25.4500	28.5712	24.500000	27.7600	+12.846%	411,629	-78.844%
2024-11-08	23.4100	25.3500	23.100000	24.6000	+3.275%	311,446	-76.126%
2024-11-07	19.0000	24.3500	18.657500	23.8200	+25.039%	471,184	-75.344%
2024-11-06	19.0900	19.4100	18.020000	19.0500	+3.029%	133,400	-69.171%
2024-11-05	18.4500	18.9927	17.260000	18.4900	-0.591%	149,372	-68.237%
2024-11-04	18.2700	19.4800	17.600000	18.6000	+0.704%	182,653	-68.425%
2024-11-01	18.5800	18.6800	17.170000	18.4700	+0.435%	150,972	-68.202%
2024-10-31	17.6600	19.6000	16.750000	18.3900	+1.997%	256,926	-68.064%
2024-10-30	16.9800	18.8600	16.130000	18.0300	+7.258%	265,659	-67.427%
2024-10-29	15.7500	16.9000	14.690000	16.8100	+5.990%	244,805	-65.062%
2024-10-28	15.3000	16.2999	15.020000	15.8600	+5.874%	211,231	-62.970%
2024-10-25	13.8500	15.3618	12.260100	14.9800	+10.066%	293,398	-60.794%
2024-10-24	13.9600	14.7200	13.000000	13.6100	-2.016%	201,039	-56.848%
2024-10-23	15.8000	17.1700	12.700000	13.8900	-10.329%	456,097	-57.718%
2024-10-22	12.8200	16.4000	12.540000	15.4900	+16.906%	617,326	-62.085%
2024-10-21	12.0700	20.4600	11.200000	13.2500	+19.369%	2,970,726	-55.675%
2024-10-18	8.9600	11.1391	8.960000	11.1000	+23.333%	383,187	-47.090%
2024-10-17	7.8300	9.3750	7.750000	9.0000	+15.533%	325,040	-34.744%
2024-10-16	7.1800	7.8450	6.900100	7.7900	+9.257%	154,913	-24.608%
2024-10-15	6.9500	7.6996	6.740000	7.1300	+3.333%	146,494	-17.630%
2024-10-14	8.1300	8.1300	6.710100	6.9000	-7.008%	159,153	-14.884%
2024-10-11	6.7300	8.1199	6.730000	7.4200	+10.746%	291,503	-20.849%
2024-10-10	5.8900	6.8600	5.770100	6.7000	+13.559%	153,233	-12.343%
2024-10-09	5.7600	5.9300	5.620000	5.9000	+3.147%	111,743	-0.458%
2024-10-08	5.8700	5.8800	5.410000	5.7200	-1.379%	164,257	+2.675%
2024-10-07	6.1100	6.1900	5.680000	5.8000	-6.300%	117,328	+1.259%
2024-10-04	6.1500	6.2898	5.840000	6.1900	+0.814%	132,440	-5.121%
2024-10-03	5.9300	6.4500	5.930000	6.1400	+0.491%	130,816	-4.349%
2024-10-02	7.1000	7.1981	5.930000	6.1100	-15.139%	256,805	-3.879%
2024-10-01	7.5700	8.0000	6.900000	7.2000	-2.174%	159,657	-18.431%
2024-09-30	8.2000	9.5592	6.800000	7.3600	-8.115%	497,489	-20.204%
2024-09-27	6.9800	8.2700	6.620000	8.0100	+17.968%	444,967	-26.679%
2024-09-26	6.0000	6.9500	5.950200	6.7900	+17.069%	219,090	-13.505%
2024-09-25	5.3400	5.8300	5.340000	5.8000	+8.411%	206,102	+1.259%
2024-09-24	5.2000	5.4605	5.020000	5.3500	+2.885%	133,011	+9.776%
2024-09-23	5.0600	5.3000	5.010000	5.2000	+1.167%	124,848	+12.942%
2024-09-20	5.2500	5.3450	5.010100	5.1400	-0.580%	135,177	+14.261%
2024-09-19	5.6600	5.8199	4.890000	5.1700	-7.843%	298,985	+13.598%
2024-09-18	5.6000	5.8700	5.320000	5.6100	+7.471%	317,784	+4.688%
2024-09-17	7.7600	8.1199	5.080000	5.2200	-32.031%	618,095	+12.510%
2024-09-16	12.0300	13.2300	7.540000	7.6800	-23.582%	432,546	-23.529%
2024-09-13	10.2000	10.5000	9.570000	10.0500	+2.603%	79,568	-41.562%
2024-09-12	10.0000	10.2448	9.550000	9.7950	-3.498%	68,267	-40.041%
2024-09-11	11.0000	11.1400	10.100000	10.1500	-12.273%	77,760	-42.138%
2024-09-10	11.6950	12.0000	11.000000	11.5700	-2.568%	23,119	-49.239%
2024-09-09	10.7500	12.0000	10.670000	11.8750	+8.646%	48,309	-50.543%
2024-09-06	11.0000	11.5350	10.880000	10.9300	-1.354%	24,049	-46.267%
2024-09-05	11.1000	11.4950	10.750000	11.0800	-0.539%	22,418	-46.995%
2024-09-04	11.9700	11.9750	11.050000	11.1400	-7.167%	26,834	-47.280%
2024-09-03	12.8750	12.9200	11.615000	12.0000	-6.250%	36,081	-51.058%
2024-08-30	12.3900	12.9400	12.105000	12.8000	+5.654%	29,104	-54.117%
2024-08-29	13.1800	13.4800	12.000000	12.1150	-9.421%	49,714	-51.523%
2024-08-28	13.4000	13.7300	12.750000	13.3750	-0.224%	29,240	-56.090%
2024-08-27	13.1250	14.1500	13.005000	13.4050	+0.224%	28,255	-56.188%
2024-08-26	14.2450	14.2500	12.835000	13.3750	-3.220%	44,190	-56.090%
2024-08-23	12.5750	14.2500	12.500000	13.8200	+10.076%	66,983	-57.504%
2024-08-22	13.0000	13.4295	12.025000	12.5550	-7.000%	48,621	-53.222%
2024-08-21	13.4200	13.9900	13.000000	13.5000	+0.037%	48,310	-56.496%
2024-08-20	12.5000	13.9400	12.500000	13.4950	+8.699%	54,743	-56.480%
2024-08-19	11.2850	13.2150	11.000000	12.4150	+12.966%	86,553	-52.694%
2024-08-16	11.6000	11.7500	10.110000	10.9900	-1.435%	86,258	-46.561%
2024-08-15	12.8350	13.5000	10.395000	11.1500	-22.837%	120,102	-47.327%
2024-08-14	10.0000	14.7500	9.650000	14.4500	+52.105%	264,583	-59.356%
2024-08-13	9.2500	9.6000	9.000000	9.5000	+2.703%	35,809	-38.179%
2024-08-12	10.0000	10.1500	9.250000	9.2500	-3.141%	41,383	-36.508%
2024-08-09	9.9000	9.9000	9.305000	9.5500	+1.867%	23,314	-38.503%
2024-08-08	9.5000	9.6950	9.295000	9.3750	+0.915%	38,742	-37.355%
2024-08-07	10.0000	10.1000	9.250000	9.2900	-4.962%	43,786	-36.781%
2024-08-06	10.0600	10.4950	9.775000	9.7750	-2.054%	34,930	-39.918%
2024-08-05	10.0000	10.1750	9.500000	9.9800	-4.771%	47,804	-41.152%
2024-08-02	11.5000	11.5000	10.055000	10.4800	-7.949%	77,357	-43.960%
2024-08-01	12.5000	12.5900	11.250000	11.3850	-4.927%	55,212	-48.415%
2024-07-31	12.0000	12.4000	11.900000	11.9750	+0.757%	41,693	-50.956%
2024-07-30	12.0550	12.4950	11.650000	11.8850	-1.287%	51,866	-50.585%
2024-07-29	12.0400	12.2550	11.685000	12.0400	+3.436%	56,961	-51.221%
2024-07-26	11.7350	11.7500	10.800000	11.6400	+1.305%	53,500	-49.545%
2024-07-25	11.5000	11.9950	10.795000	11.4900	+4.123%	57,920	-48.886%
2024-07-24	11.7500	12.0000	11.000000	11.0350	-2.475%	48,740	-46.778%
2024-07-23	12.2400	12.4450	10.650000	11.3150	-4.916%	97,253	-48.095%
2024-07-22	13.5000	13.5000	11.850000	11.9000	-8.917%	94,225	-50.647%
2024-07-19	14.0000	14.3600	12.500000	13.0650	-0.343%	88,097	-55.048%
2024-07-18	15.0000	15.6750	13.050000	13.1100	-9.586%	94,667	-55.202%
2024-07-17	15.5750	15.9450	14.335000	14.5000	-4.417%	73,577	-59.497%
2024-07-16	14.5000	15.9950	13.785000	15.1700	+10.528%	180,217	-61.285%
2024-07-15	13.5000	14.0000	13.150000	13.7250	+2.464%	35,736	-57.209%
2024-07-12	13.3750	14.0000	13.010000	13.3950	+0.752%	31,770	-56.155%
2024-07-11	12.3550	13.4100	12.350000	13.2950	+5.810%	37,351	-55.825%
2024-07-10	12.1500	12.5950	11.925000	12.5650	+4.578%	36,012	-53.259%
2024-07-09	12.5800	12.6575	11.750000	12.0150	-2.987%	37,594	-51.119%
2024-07-08	13.0000	13.0000	12.100000	12.3850	-0.482%	56,018	-52.580%
2024-07-05	13.9850	14.0000	12.255000	12.4450	-8.661%	63,184	-52.808%
2024-07-03	13.6850	14.0000	13.500000	13.6250	-0.692%	26,860	-56.895%
2024-07-02	14.4650	14.4650	13.500000	13.7200	-3.039%	20,198	-57.194%
2024-07-01	16.1800	16.2500	14.055100	14.1500	-7.788%	27,771	-58.495%
2024-06-28	15.2500	15.8750	15.030000	15.3450	+2.711%	23,602	-61.727%
2024-06-27	16.5000	16.6650	14.500000	14.9400	-6.916%	41,228	-60.689%
2024-06-26	14.7325	16.1700	14.730000	16.0500	+10.651%	40,679	-63.408%
2024-06-25	14.0000	14.8650	13.890000	14.5050	+5.376%	43,761	-59.511%
2024-06-24	13.0000	14.8600	12.625000	13.7650	+12.367%	61,761	-57.334%
2024-06-21	12.5000	12.7000	12.040000	12.2500	+3.463%	34,219	-52.057%
2024-06-20	13.0000	13.1750	11.750000	11.8400	-8.110%	63,221	-50.397%
2024-06-18	14.7550	15.0000	12.885000	12.8850	-12.644%	38,967	-54.420%
2024-06-17	15.9300	15.9950	14.505000	14.7500	-6.940%	27,521	-60.183%
2024-06-14	16.5000	16.8500	15.790000	15.8500	+1.831%	60,066	-62.946%
2024-06-13	15.5700	15.7750	15.150000	15.5650	+2.334%	20,311	-62.268%
2024-06-12	15.4500	15.8500	15.000000	15.2100	-0.164%	12,201	-61.387%
2024-06-11	15.0000	15.4550	14.580000	15.2350	+1.567%	15,566	-61.451%
2024-06-10	15.7500	15.9900	14.610000	15.0000	-3.351%	23,490	-60.847%
2024-06-07	16.0000	16.5000	15.005000	15.5200	-1.460%	19,472	-62.159%
2024-06-06	16.8700	16.9250	15.210000	15.7500	-4.080%	26,707	-62.711%
2024-06-05	14.9500	18.0000	14.605000	16.4200	+14.545%	59,961	-64.233%
2024-06-04	15.0000	15.2250	14.000000	14.3350	-5.877%	16,321	-59.030%
2024-06-03	14.3950	15.3600	14.395000	15.2300	+6.840%	21,310	-61.438%
2024-05-31	15.0000	15.0400	10.830000	14.2550	-5.219%	58,653	-58.800%
2024-05-30	15.4600	15.5000	14.605000	15.0400	-4.204%	29,278	-60.951%
2024-05-29	16.0000	16.3200	14.850000	15.7000	-4.848%	44,266	-62.592%
2024-05-28	16.6600	17.0000	15.875000	16.5000	-3.762%	28,905	-64.406%
2024-05-24	16.6800	17.4900	16.175000	17.1450	+2.788%	31,042	-65.745%
2024-05-23	18.5000	18.5000	15.500000	16.6800	-7.230%	51,478	-64.790%
2024-05-22	18.5000	18.5475	17.570000	17.9800	-3.073%	34,279	-67.336%
2024-05-21	18.5000	19.0000	18.005000	18.5500	-0.376%	32,349	-68.340%
2024-05-20	19.0000	19.3050	18.155000	18.6200	-1.534%	41,789	-68.459%
2024-05-17	18.5000	19.7500	18.000000	18.9100	-4.253%	56,172	-68.942%
2024-05-16	21.5500	21.5500	19.250000	19.7500	-6.927%	52,014	-70.263%
2024-05-15	21.0350	22.0000	20.750000	21.2200	+0.879%	21,377	-72.323%
2024-05-14	19.9350	21.1900	19.550000	21.0350	+1.325%	37,197	-72.080%
2024-05-13	21.3250	21.9951	20.375000	20.7600	-3.419%	37,584	-71.710%
2024-05-10	22.5000	22.5600	21.100000	21.4950	-1.172%	19,984	-72.677%
2024-05-09	22.8400	22.9700	21.600000	21.7500	-1.136%	14,082	-72.998%
2024-05-08	21.5000	22.5000	20.765000	22.0000	+3.093%	19,654	-73.305%
2024-05-07	22.8150	22.9750	21.120000	21.3400	-6.608%	29,201	-72.479%
2024-05-06	22.8550	23.3250	22.500000	22.8500	+1.782%	17,757	-74.298%
2024-05-03	23.9900	24.0000	22.025000	22.4500	-4.953%	25,720	-73.840%
2024-05-02	24.2750	24.5000	22.595000	23.6200	+8.598%	56,990	-75.135%
2024-05-01	22.1000	22.4950	21.070000	21.7500	-1.136%	23,505	-72.998%
2024-04-30	23.3750	23.4800	21.610000	22.0000	-1.478%	10,853	-73.305%
2024-04-29	21.2750	22.7500	21.000000	22.3300	+0.360%	24,100	-73.699%
2024-04-26	23.4200	23.7100	22.200000	22.2500	-2.562%	20,254	-73.604%

.dark-mode .mCbTqK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mCbTqK{ color: #333333; background-color: white; border: 2px solid #333333; }KSCPKnightscope, Inc. Class A Common Stockstock NASDAQ

KSCP
Knightscope, Inc. Class A Common Stock
stock NASDAQ