Dark

KSCP
Knightscope, Inc. Class A Common Stock
stock NASDAQ

At Close

Jan 16, 2026 3:59:30 PM EST

4.36USD-2.022%(-0.09)324,245

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jan 16, 2026 8:46:30 AM EST

4.47USD+0.449%(+0.02)1,196

After-hours

Jan 16, 2026 4:04:30 PM EST

4.25USD-2.523%(-0.11)511

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-16	4.4600	4.5500	4.300000	4.3600	-2.022%	324,245	0.000%
2026-01-15	4.4500	4.6400	4.210000	4.4500	+1.367%	589,346	-2.022%
2026-01-14	4.4300	4.5400	4.217600	4.3900	+7.335%	1,026,154	-0.683%
2026-01-13	4.1000	4.1650	3.910100	4.0900	-0.969%	212,378	+6.601%
2026-01-12	3.9600	4.1600	3.932000	4.1300	+4.557%	267,217	+5.569%
2026-01-09	4.2000	4.2800	3.940000	3.9500	-4.589%	291,754	+10.380%
2026-01-08	4.0300	4.1800	3.950000	4.1400	+1.720%	260,531	+5.314%
2026-01-07	4.2400	4.2600	4.040000	4.0700	-3.095%	266,866	+7.125%
2026-01-06	4.1500	4.2200	4.040000	4.2000	+1.942%	302,124	+3.810%
2026-01-05	4.1200	4.2899	4.000000	4.1200	+1.478%	458,352	+5.825%
2026-01-02	3.8100	4.1000	3.712000	4.0600	+9.434%	414,174	+7.389%
2025-12-31	3.7100	3.8000	3.680000	3.7100	+0.542%	354,360	+17.520%
2025-12-30	3.9400	3.9899	3.670000	3.6900	-6.818%	642,118	+18.157%
2025-12-29	4.1500	4.4000	3.940000	3.9600	0.000%	752,335	+10.101%
2025-12-26	3.8700	4.1300	3.809905	3.9600	+2.326%	364,052	+10.101%
2025-12-24	3.7300	3.9100	3.610100	3.8700	+2.926%	182,142	+12.661%
2025-12-23	3.7500	3.8500	3.635000	3.7600	-0.265%	324,271	+15.957%
2025-12-22	3.7000	3.9600	3.680000	3.7700	+1.892%	600,491	+15.650%
2025-12-19	3.6150	3.9700	3.540000	3.7000	+4.372%	1,199,727	+17.838%
2025-12-18	4.5500	4.6100	3.535000	3.5450	-17.940%	1,338,243	+22.990%
2025-12-17	4.8800	4.9350	4.310000	4.3200	-11.294%	658,765	+0.926%
2025-12-16	4.8750	5.4100	4.860000	4.8700	+0.828%	860,967	-10.472%
2025-12-15	5.0000	5.1899	4.800000	4.8300	+1.471%	739,905	-9.731%
2025-12-12	5.0800	5.3000	4.755000	4.7600	-4.800%	600,619	-8.403%
2025-12-11	4.8400	5.1081	4.660000	5.0000	+12.867%	885,592	-12.800%
2025-12-10	4.4600	4.7300	4.350000	4.4300	-1.116%	338,071	-1.580%
2025-12-09	4.4500	4.5500	4.365000	4.4800	+0.901%	208,763	-2.679%
2025-12-08	4.7500	4.8385	4.400000	4.4400	-6.329%	296,026	-1.802%
2025-12-05	4.8400	4.9997	4.710000	4.7400	-3.659%	288,128	-8.017%
2025-12-04	5.0000	5.0600	4.710000	4.9200	+0.204%	604,690	-11.382%
2025-12-03	4.4300	5.0299	4.420100	4.9100	+11.086%	831,102	-11.202%
2025-12-02	4.4900	4.5900	4.420000	4.4200	-1.119%	138,788	-1.357%
2025-12-01	4.7000	4.7607	4.440000	4.4700	-7.835%	204,414	-2.461%
2025-11-28	4.8700	4.9200	4.767300	4.8500	+0.207%	86,839	-10.103%
2025-11-26	4.8300	4.8748	4.680000	4.8400	+1.895%	224,209	-9.917%
2025-11-25	4.7000	4.7500	4.540000	4.7500	+1.496%	243,093	-8.211%
2025-11-24	4.8200	4.9900	4.650000	4.6800	-0.426%	169,167	-6.838%
2025-11-21	4.7500	4.8800	4.460000	4.7000	-1.468%	425,797	-7.234%
2025-11-20	5.1000	5.7200	4.760000	4.7700	-3.049%	607,443	-8.595%
2025-11-19	5.1900	5.2300	4.850000	4.9200	-4.466%	208,558	-11.382%
2025-11-18	4.9200	5.2300	4.850000	5.1500	+1.980%	237,932	-15.340%
2025-11-17	5.3500	5.3700	4.900000	5.0500	-7.339%	320,855	-13.663%
2025-11-14	4.7000	5.5026	4.700000	5.4500	+11.680%	503,790	-20.000%
2025-11-13	5.1100	5.2700	4.660000	4.8800	-8.443%	768,571	-10.656%
2025-11-12	5.1000	5.5800	4.990000	5.3300	+8.333%	1,108,019	-18.199%
2025-11-11	4.5600	5.0200	4.420000	4.9200	+7.895%	434,791	-11.382%
2025-11-10	4.4900	4.6750	4.350000	4.5600	+5.800%	369,329	-4.386%
2025-11-07	4.0600	4.3300	3.920000	4.3100	+2.864%	382,272	+1.160%
2025-11-06	4.6500	4.8000	4.140000	4.1900	-5.843%	497,185	+4.057%
2025-11-05	4.4100	4.4900	4.200000	4.4500	+2.535%	329,633	-2.022%
2025-11-04	4.5450	4.6800	4.340000	4.3400	-7.265%	428,043	+0.461%
2025-11-03	5.0900	5.1000	4.660000	4.6800	-8.594%	479,665	-6.838%
2025-10-31	5.0800	5.2000	5.000000	5.1200	+0.986%	375,067	-14.844%
2025-10-30	5.2800	5.3000	5.022000	5.0700	-5.410%	399,100	-14.004%
2025-10-29	5.5400	5.5899	5.354000	5.3600	-3.423%	325,021	-18.657%
2025-10-28	5.7900	5.9300	5.500000	5.5500	-4.475%	405,977	-21.441%
2025-10-27	5.9900	6.0400	5.595000	5.8100	-1.525%	619,812	-24.957%
2025-10-24	5.8500	6.0100	5.800000	5.9000	+3.509%	435,376	-26.102%
2025-10-23	5.5700	5.8000	5.520000	5.7000	+5.166%	447,663	-23.509%
2025-10-22	5.7600	5.8100	5.210000	5.4200	-6.552%	470,324	-19.557%
2025-10-21	5.9000	6.0100	5.620000	5.8000	-2.027%	380,536	-24.828%
2025-10-20	5.8500	6.0000	5.760000	5.9200	+4.409%	406,257	-26.351%
2025-10-17	5.8000	5.9700	5.600000	5.6700	-3.407%	402,098	-23.104%
2025-10-16	6.5100	6.6585	5.820000	5.8700	-8.709%	524,409	-25.724%
2025-10-15	6.9600	7.0400	6.301400	6.4300	-4.173%	434,590	-32.193%
2025-10-14	6.0300	6.8600	5.860000	6.7100	+9.820%	905,607	-35.022%
2025-10-13	6.4400	6.5500	5.950000	6.1100	-2.862%	645,938	-28.642%
2025-10-10	7.1900	7.3885	6.220000	6.2900	-10.653%	777,245	-30.684%
2025-10-09	7.2000	7.2500	6.870000	7.0400	+1.441%	508,938	-38.068%
2025-10-08	6.9700	7.1500	6.800000	6.9400	+0.580%	492,907	-37.176%
2025-10-07	7.4500	7.4866	6.770000	6.9000	-6.757%	791,854	-36.812%
2025-10-06	6.6100	7.6200	6.590000	7.4000	+18.971%	1,741,840	-41.081%
2025-10-03	6.6000	6.8700	6.200000	6.2200	-2.813%	701,738	-29.904%
2025-10-02	6.2100	6.4297	6.120000	6.4000	+3.896%	498,804	-31.875%
2025-10-01	5.8000	6.2400	5.780000	6.1600	+6.759%	596,330	-29.221%
2025-09-30	5.8100	5.8200	5.530000	5.7700	-2.203%	299,280	-24.437%
2025-09-29	5.6100	6.0179	5.610000	5.9000	+8.059%	421,188	-26.102%
2025-09-26	5.5700	5.6887	5.430000	5.4600	-1.799%	144,706	-20.147%
2025-09-25	5.6200	5.7002	5.370000	5.5600	-2.627%	278,699	-21.583%
2025-09-24	5.6600	5.8800	5.660000	5.7100	+1.783%	201,438	-23.643%
2025-09-23	6.0300	6.1208	5.600000	5.6100	-7.119%	385,305	-22.282%
2025-09-22	6.0300	6.1800	5.750400	6.0400	-0.658%	318,013	-27.815%
2025-09-19	6.2500	6.3000	6.075000	6.0800	-1.777%	317,566	-28.289%
2025-09-18	6.1700	6.4500	6.130000	6.1900	+2.995%	370,716	-29.564%
2025-09-17	5.9300	6.2736	5.900000	6.0100	+1.692%	335,769	-27.454%
2025-09-16	5.9100	6.0997	5.760000	5.9100	+0.169%	162,511	-26.227%
2025-09-15	5.8600	6.0100	5.660000	5.9000	+1.375%	206,620	-26.102%
2025-09-12	5.8600	6.1700	5.810000	5.8200	-0.683%	285,651	-25.086%
2025-09-11	5.5200	5.9000	5.510000	5.8600	+5.396%	234,016	-25.597%
2025-09-10	5.5400	5.7000	5.490000	5.5600	-1.767%	143,092	-21.583%
2025-09-09	5.4600	5.6787	5.450000	5.6600	+3.853%	207,915	-22.968%
2025-09-08	5.4700	5.5900	5.360000	5.4500	-0.547%	204,817	-20.000%
2025-09-05	5.5800	5.6650	5.350100	5.4800	-0.544%	188,933	-20.438%
2025-09-04	5.5900	5.7598	5.420000	5.5100	-2.478%	244,274	-20.871%
2025-09-03	5.7500	5.9000	5.580000	5.6500	+1.073%	174,009	-22.832%
2025-09-02	5.8500	5.9600	5.560000	5.5900	-7.450%	291,014	-22.004%
2025-08-29	5.9700	6.0762	5.861000	6.0400	+2.027%	230,019	-27.815%
2025-08-28	6.1700	6.1840	5.800000	5.9200	-3.896%	450,022	-26.351%
2025-08-27	5.8000	6.4274	5.680000	6.1600	+5.119%	814,381	-29.221%
2025-08-26	5.6500	6.0700	5.640000	5.8600	+6.934%	461,277	-25.597%
2025-08-25	5.5900	5.7399	5.450000	5.4800	-2.664%	246,153	-20.438%
2025-08-22	5.3100	5.6500	5.150000	5.6300	+6.226%	328,538	-22.558%
2025-08-21	5.1400	5.3999	5.040000	5.3000	+1.923%	206,237	-17.736%
2025-08-20	5.2300	5.2900	5.080000	5.2000	+2.362%	359,084	-16.154%
2025-08-19	5.7600	5.8333	5.010000	5.0800	-12.565%	669,637	-14.173%
2025-08-18	5.5600	5.8600	5.540000	5.8100	+4.496%	256,390	-24.957%
2025-08-15	5.7000	5.7460	5.560000	5.5600	-3.472%	231,022	-21.583%
2025-08-14	5.7000	5.9000	5.640100	5.7600	-3.193%	322,213	-24.306%
2025-08-13	5.7600	6.0600	5.300600	5.9500	0.000%	888,514	-26.723%
2025-08-12	5.7800	5.9500	5.530000	5.9500	+2.941%	494,702	-26.723%
2025-08-11	5.9700	6.0200	5.740000	5.7800	-2.530%	342,839	-24.567%
2025-08-08	5.6900	6.0200	5.600000	5.9300	+5.516%	403,635	-26.476%
2025-08-07	5.6900	5.7999	5.530000	5.6200	-0.707%	302,699	-22.420%
2025-08-06	5.9700	6.0412	5.590000	5.6600	-3.905%	392,694	-22.968%
2025-08-05	6.0000	6.1748	5.800000	5.8900	-1.340%	373,159	-25.976%
2025-08-04	5.7900	6.0266	5.640000	5.9700	+3.109%	492,145	-26.968%
2025-08-01	5.7200	6.0300	5.600000	5.7900	-2.689%	612,510	-24.698%
2025-07-31	5.8000	6.0700	5.580000	5.9500	+6.440%	791,866	-26.723%
2025-07-30	5.9600	6.0800	5.540000	5.5900	-5.892%	455,324	-22.004%
2025-07-29	6.5200	6.6088	5.900000	5.9400	-8.896%	760,169	-26.599%
2025-07-28	7.0800	7.2500	6.480000	6.5200	-6.990%	889,083	-33.129%
2025-07-25	7.4800	7.5000	6.950000	7.0100	-6.533%	621,727	-37.803%
2025-07-24	7.6100	7.8790	7.460000	7.5000	-1.316%	648,869	-41.867%
2025-07-23	7.8100	8.0825	7.300000	7.6000	+1.198%	1,245,764	-42.632%
2025-07-22	8.9200	8.9200	7.350100	7.5100	-13.179%	1,349,125	-41.944%
2025-07-21	9.8400	9.8443	8.560000	8.6500	-14.272%	1,573,335	-49.595%
2025-07-18	9.2400	10.1400	8.360000	10.0900	+23.049%	2,963,535	-56.789%
2025-07-17	8.4900	9.4100	8.000000	8.2000	0.000%	2,604,690	-46.829%
2025-07-16	7.8800	8.2195	7.420100	8.2000	+9.920%	847,528	-46.829%
2025-07-15	8.0700	8.1900	7.450000	7.4600	-6.750%	458,995	-41.555%
2025-07-14	7.3600	8.3137	6.881200	8.0000	+8.696%	871,044	-45.500%
2025-07-11	7.9000	7.9499	7.170000	7.3600	-3.158%	701,681	-40.761%
2025-07-10	6.9300	7.6500	6.860000	7.6000	+16.031%	1,452,831	-42.632%
2025-07-09	6.7100	6.7560	6.334100	6.5500	-1.652%	353,680	-33.435%
2025-07-08	7.1600	7.3181	6.420000	6.6600	-2.203%	863,890	-34.535%
2025-07-07	5.5800	6.8300	5.560000	6.8100	+25.646%	951,756	-35.977%
2025-07-03	5.2500	5.5100	5.180000	5.4200	+4.231%	338,331	-19.557%
2025-07-02	5.0000	5.2227	4.860000	5.2000	+6.996%	419,787	-16.154%
2025-07-01	4.8600	5.0499	4.735000	4.8600	-1.619%	117,999	-10.288%
2025-06-30	5.0300	5.0500	4.908000	4.9400	-1.200%	149,880	-11.741%
2025-06-27	5.0800	5.1800	4.950000	5.0000	-0.990%	147,615	-12.800%
2025-06-26	5.0000	5.1600	4.940000	5.0500	+0.198%	165,725	-13.663%
2025-06-25	5.2200	5.2200	4.900000	5.0400	-0.982%	203,225	-13.492%
2025-06-24	5.3700	5.4700	5.050000	5.0900	+0.394%	654,806	-14.342%
2025-06-23	5.2000	5.2800	4.910000	5.0700	-3.977%	247,014	-14.004%
2025-06-20	5.3400	5.4500	5.190000	5.2800	-0.377%	312,212	-17.424%
2025-06-18	5.3200	5.5200	5.300000	5.3000	-1.487%	161,158	-17.736%
2025-06-17	5.8400	5.8700	5.380000	5.3800	-7.719%	211,977	-18.959%
2025-06-16	5.6100	6.0387	5.600000	5.8300	+5.235%	331,444	-25.214%
2025-06-13	5.5800	5.7500	5.480000	5.5400	-4.811%	159,702	-21.300%
2025-06-12	6.0500	6.1025	5.750000	5.8200	-4.746%	231,736	-25.086%
2025-06-11	6.1400	6.3259	6.040000	6.1100	-1.452%	183,125	-28.642%
2025-06-10	6.3400	6.4000	6.020000	6.2000	-0.641%	171,356	-29.677%
2025-06-09	6.3200	6.3600	6.130000	6.2400	-0.478%	170,263	-30.128%
2025-06-06	6.0900	6.3000	5.925200	6.2700	+4.153%	269,067	-30.463%
2025-06-05	6.0200	6.1700	5.910000	6.0200	-0.660%	213,106	-27.575%
2025-06-04	5.9900	6.1200	5.930000	6.0600	+2.712%	142,435	-28.053%
2025-06-03	5.8000	5.9600	5.565000	5.9000	+3.873%	184,516	-26.102%
2025-06-02	5.6000	5.7500	5.300000	5.6800	+1.792%	113,140	-23.239%
2025-05-30	5.7600	5.8200	5.480000	5.5800	-4.124%	143,141	-21.864%
2025-05-29	6.1300	6.1300	5.680000	5.8200	-3.322%	175,846	-25.086%
2025-05-28	6.1600	6.3038	5.810000	6.0200	-2.273%	116,074	-27.575%
2025-05-27	5.9500	6.4900	5.950000	6.1600	+5.842%	233,044	-29.221%
2025-05-23	5.6600	5.9707	5.650100	5.8200	-1.020%	122,810	-25.086%
2025-05-22	5.6400	6.0600	5.430000	5.8800	+5.755%	142,086	-25.850%
2025-05-21	5.9900	5.9900	5.500000	5.5600	-8.099%	169,181	-21.583%
2025-05-20	5.9400	6.0860	5.620000	6.0500	+3.596%	138,835	-27.934%
2025-05-19	6.1400	6.2300	5.700000	5.8400	-8.464%	298,188	-25.342%
2025-05-16	5.9700	6.6000	5.750000	6.3800	+8.319%	408,744	-31.661%
2025-05-15	5.8750	6.0299	5.340000	5.8900	+3.152%	182,323	-25.976%
2025-05-14	5.4750	6.0300	5.281000	5.7100	+8.349%	470,336	-23.643%
2025-05-13	5.5400	5.5600	5.170000	5.2700	-2.947%	154,739	-17.268%
2025-05-12	5.2300	5.6000	5.100000	5.4300	+7.525%	273,879	-19.705%
2025-05-09	5.2900	5.4800	4.930000	5.0500	-4.175%	155,170	-13.663%
2025-05-08	4.8800	5.3091	4.800000	5.2700	+9.336%	155,197	-17.268%
2025-05-07	4.8000	4.9632	4.760000	4.8200	+1.474%	85,130	-9.544%
2025-05-06	4.7600	4.9100	4.650000	4.7500	-1.145%	127,281	-8.211%
2025-05-05	5.4200	5.4200	4.800000	4.8050	-11.835%	230,732	-9.261%
2025-05-02	5.3200	5.5500	5.139000	5.4500	+6.238%	204,264	-20.000%
2025-05-01	5.0400	5.4600	4.925000	5.1300	+2.806%	303,172	-15.010%
2025-04-30	4.7000	4.9900	4.521000	4.9900	+5.274%	109,959	-12.625%
2025-04-29	4.9900	5.0800	4.680000	4.7400	-5.010%	139,658	-8.017%
2025-04-28	5.0500	5.5700	4.700000	4.9900	-0.200%	383,435	-12.625%
2025-04-25	5.3300	5.3872	4.960000	5.0000	-5.303%	164,422	-12.800%
2025-04-24	5.0800	5.3200	4.900000	5.2800	+3.937%	186,550	-17.424%
2025-04-23	5.3000	5.4200	4.810000	5.0800	+0.794%	388,558	-14.173%
2025-04-22	4.6400	5.7000	4.640000	5.0400	+9.091%	733,274	-13.492%
2025-04-21	4.8500	4.9399	4.410100	4.6200	-4.249%	275,898	-5.628%
2025-04-17	4.6400	5.0300	4.580000	4.8250	+7.701%	449,593	-9.637%
2025-04-16	4.1900	5.0900	3.810000	4.4800	+5.412%	1,236,351	-2.679%
2025-04-15	2.9900	4.4000	2.990000	4.2500	+41.667%	2,092,908	+2.588%
2025-04-14	2.9500	3.1800	2.900000	3.0000	+3.093%	259,187	+45.333%
2025-04-11	2.8900	2.9579	2.720000	2.9100	+1.042%	205,372	+49.828%
2025-04-10	2.8200	2.9600	2.720000	2.8800	-0.690%	231,916	+51.389%
2025-04-09	2.5500	2.9200	2.500000	2.9000	+11.969%	470,077	+50.345%
2025-04-08	2.9000	3.0000	2.560000	2.5900	-6.498%	193,988	+68.340%
2025-04-07	2.6000	2.8500	2.450000	2.7700	+3.745%	321,889	+57.401%
2025-04-04	2.5900	2.6999	2.550000	2.6700	+0.376%	235,369	+63.296%
2025-04-03	2.6100	2.7380	2.550000	2.6600	-7.317%	277,401	+63.910%
2025-04-02	2.7500	2.9099	2.700000	2.8700	+4.364%	266,344	+51.916%
2025-04-01	2.7500	2.8200	2.670000	2.7500	-2.482%	217,488	+58.545%
2025-03-31	2.8500	2.8900	2.520000	2.8200	-4.082%	408,773	+54.610%
2025-03-28	3.1750	3.2399	2.820100	2.9400	-28.293%	689,565	+48.299%
2025-03-27	4.0200	4.2487	3.910000	4.1000	-1.205%	135,265	+6.341%
2025-03-26	4.0300	4.1550	3.886300	4.1500	+2.469%	156,801	+5.060%
2025-03-25	4.1000	4.2166	3.775500	4.0500	-1.220%	297,949	+7.654%
2025-03-24	4.4000	4.4663	4.080100	4.1000	-4.651%	373,405	+6.341%
2025-03-21	4.5000	4.5090	4.250000	4.3000	-3.371%	192,860	+1.395%
2025-03-20	4.6400	4.7200	4.420000	4.4500	-4.301%	215,405	-2.022%
2025-03-19	4.9100	4.9100	4.560000	4.6500	-0.853%	237,426	-6.237%
2025-03-18	5.1800	5.1999	4.650000	4.6900	-6.200%	335,477	-7.036%
2025-03-17	4.3700	5.1635	4.350000	5.0000	+16.279%	392,773	-12.800%
2025-03-14	4.1700	4.4010	4.170000	4.3000	+4.623%	212,728	+1.395%
2025-03-13	4.4200	4.5300	4.110000	4.1100	-6.591%	215,207	+6.083%
2025-03-12	4.8500	4.9020	4.366700	4.4000	-4.348%	228,372	-0.909%
2025-03-11	4.7500	4.9599	4.510000	4.6000	-2.128%	163,450	-5.217%
2025-03-10	5.0200	5.1494	4.580000	4.7000	-7.843%	259,662	-7.234%
2025-03-07	5.3300	5.5300	5.050000	5.1000	-4.315%	197,878	-14.510%
2025-03-06	5.5900	5.7750	5.260000	5.3300	-6.818%	232,676	-18.199%
2025-03-05	5.7800	5.9499	5.511100	5.7200	+0.351%	207,942	-23.776%
2025-03-04	5.6000	5.8600	5.159484	5.7000	-1.724%	214,495	-23.509%
2025-03-03	6.7600	6.8000	5.650100	5.8000	-7.937%	180,807	-24.828%
2025-02-28	6.4900	6.6700	6.190000	6.3000	-4.110%	157,976	-30.794%
2025-02-27	6.8500	6.9999	6.520000	6.5700	-3.382%	88,388	-33.638%
2025-02-26	6.9000	7.1400	6.700000	6.8000	0.000%	182,400	-35.882%
2025-02-25	7.1500	7.2500	6.680400	6.8000	-5.292%	190,002	-35.882%
2025-02-24	8.0000	8.1399	7.160000	7.1800	-10.474%	235,137	-39.276%
2025-02-21	8.4700	8.4903	7.920000	8.0200	-5.425%	221,848	-45.636%
2025-02-20	8.6100	8.9399	8.100000	8.4800	-0.235%	268,107	-48.585%
2025-02-19	8.9500	9.1986	8.336800	8.5000	-5.660%	315,994	-48.706%
2025-02-18	8.7400	9.1000	8.500000	9.0100	+2.971%	165,976	-51.609%
2025-02-14	9.0500	9.1984	8.680000	8.7500	-2.561%	189,890	-50.171%
2025-02-13	9.6500	9.7599	8.825000	8.9800	-6.943%	390,334	-51.448%
2025-02-12	9.6300	10.0799	9.420000	9.6500	-1.430%	273,720	-54.819%
2025-02-11	10.4750	10.4750	9.730000	9.7900	-6.316%	248,122	-55.465%
2025-02-10	10.9500	10.9900	10.340000	10.4500	-3.598%	255,733	-58.278%
2025-02-07	11.0600	11.4100	10.600000	10.8400	-1.275%	277,859	-59.779%
2025-02-06	11.4500	11.4500	10.800000	10.9800	-4.105%	170,316	-60.291%
2025-02-05	10.9300	11.5600	10.620000	11.4500	+6.215%	220,948	-61.921%
2025-02-04	10.0000	10.8000	9.990000	10.7800	+7.800%	203,977	-59.555%
2025-02-03	10.0000	10.2200	9.460000	10.0000	-4.853%	244,195	-56.400%
2025-01-31	10.2600	11.1060	10.100000	10.5100	+1.940%	176,107	-58.516%
2025-01-30	10.9700	11.2700	10.140000	10.3100	-1.151%	184,273	-57.711%
2025-01-29	10.7800	10.9300	10.200000	10.4300	-3.871%	330,605	-58.198%
2025-01-28	10.2500	11.5400	10.170000	10.8500	+6.686%	719,266	-59.816%
2025-01-27	10.9500	11.0000	10.040000	10.1700	-10.554%	272,769	-57.129%
2025-01-24	11.8000	12.4700	10.750000	11.3700	-3.562%	574,742	-61.653%
2025-01-23	12.1000	12.4000	11.564500	11.7900	-2.562%	129,694	-63.020%
2025-01-22	11.6000	12.2900	11.210000	12.1000	+8.326%	247,987	-63.967%
2025-01-21	12.0200	12.4815	10.650000	11.1700	-6.917%	326,218	-60.967%
2025-01-17	12.2500	12.7000	11.800000	12.0000	-2.200%	81,132	-63.667%
2025-01-16	12.5700	12.8345	11.910000	12.2700	-3.991%	107,860	-64.466%
2025-01-15	11.6800	12.9899	11.557000	12.7800	+11.227%	209,654	-65.884%
2025-01-14	11.0600	12.2899	10.570000	11.4900	+5.413%	430,107	-62.054%
2025-01-13	11.7500	12.0000	10.710000	10.9000	-9.917%	139,463	-60.000%
2025-01-10	12.9100	13.0000	11.680000	12.1000	-6.274%	186,484	-63.967%
2025-01-08	13.8400	14.1067	12.470100	12.9100	-10.347%	239,273	-66.228%
2025-01-07	15.6000	15.6100	13.750000	14.4000	-5.944%	268,193	-69.722%
2025-01-06	17.3887	17.7877	14.810000	15.3100	+8.045%	759,709	-71.522%
2025-01-03	12.6300	14.3405	12.010000	14.1700	+14.459%	257,810	-69.231%
2025-01-02	13.4600	13.6810	12.100000	12.3800	-1.902%	144,394	-64.782%
2024-12-31	13.1400	13.8600	12.371100	12.6200	-7.001%	177,962	-65.452%
2024-12-30	13.5000	13.6200	12.600000	13.5700	-2.724%	166,521	-67.870%
2024-12-27	14.8000	15.2500	13.173900	13.9500	-2.787%	191,199	-68.746%
2024-12-26	13.9500	14.7947	13.284800	14.3500	+3.986%	146,598	-69.617%
2024-12-24	13.1200	14.0550	13.120000	13.8000	+3.759%	40,628	-68.406%
2024-12-23	13.3500	13.9522	12.890000	13.3000	-0.375%	58,309	-67.218%
2024-12-20	12.6800	13.8862	12.567400	13.3500	+2.064%	119,920	-67.341%
2024-12-19	12.5000	13.7800	12.320100	13.0800	+6.255%	176,327	-66.667%
2024-12-18	13.2300	13.6578	11.750000	12.3100	-7.094%	158,848	-64.582%
2024-12-17	14.0000	14.4164	12.750000	13.2500	-6.559%	109,828	-67.094%
2024-12-16	14.0400	14.7000	13.500000	14.1800	+2.457%	102,433	-69.252%
2024-12-13	13.2700	13.8400	12.630000	13.8400	+4.532%	130,656	-68.497%
2024-12-12	13.9100	14.0500	12.750000	13.2400	-5.496%	129,238	-67.069%
2024-12-11	14.8300	14.9226	13.350000	14.0100	-4.499%	232,120	-68.879%
2024-12-10	15.3400	15.7500	14.120000	14.6700	-5.477%	170,861	-70.279%
2024-12-09	15.1000	15.8150	14.550000	15.5200	+0.583%	117,266	-71.907%
2024-12-06	16.2400	16.5000	15.000000	15.4300	-4.340%	241,360	-71.743%
2024-12-05	16.2000	17.0300	16.000000	16.1300	-3.413%	112,804	-72.970%
2024-12-04	17.6000	18.0500	15.666600	16.7000	-4.571%	227,180	-73.892%
2024-12-03	16.5900	17.5000	16.070100	17.5000	+2.941%	103,475	-75.086%
2024-12-02	18.2400	18.2400	16.000000	17.0000	-5.503%	240,196	-74.353%
2024-11-29	17.7200	18.6136	16.240000	17.9900	+3.629%	198,913	-75.764%
2024-11-27	18.3800	20.4000	16.833200	17.3600	-4.300%	328,958	-74.885%
2024-11-26	16.2500	19.5000	16.100000	18.1400	+13.163%	356,533	-75.965%
2024-11-25	15.0000	16.8300	14.800000	16.0300	+2.559%	277,704	-72.801%
2024-11-22	12.8000	16.5200	12.510000	15.6300	-14.543%	821,961	-72.105%
2024-11-21	16.2800	18.3000	16.280000	18.2900	+12.971%	334,274	-76.162%
2024-11-20	16.8200	18.2200	15.100000	16.1900	-4.031%	205,537	-73.070%
2024-11-19	14.2600	17.0000	13.610000	16.8700	+14.489%	390,631	-74.155%
2024-11-18	19.5000	19.9750	13.000000	14.7350	-26.214%	678,961	-70.411%
2024-11-15	20.5500	22.0250	19.500000	19.9700	-13.249%	212,314	-78.167%
2024-11-14	21.0000	23.5000	19.900000	23.0200	+10.780%	315,519	-81.060%
2024-11-13	20.8900	24.1100	19.890000	20.7800	+3.900%	425,402	-79.018%
2024-11-12	27.4000	27.5100	18.735000	20.0000	-27.954%	667,678	-78.200%
2024-11-11	25.4500	28.5712	24.500000	27.7600	+12.846%	411,629	-84.294%
2024-11-08	23.4100	25.3500	23.100000	24.6000	+3.275%	311,446	-82.276%
2024-11-07	19.0000	24.3500	18.657500	23.8200	+25.039%	471,184	-81.696%
2024-11-06	19.0900	19.4100	18.020000	19.0500	+3.029%	133,400	-77.113%
2024-11-05	18.4500	18.9927	17.260000	18.4900	-0.591%	149,372	-76.420%
2024-11-04	18.2700	19.4800	17.600000	18.6000	+0.704%	182,653	-76.559%
2024-11-01	18.5800	18.6800	17.170000	18.4700	+0.435%	150,972	-76.394%
2024-10-31	17.6600	19.6000	16.750000	18.3900	+1.997%	256,926	-76.291%
2024-10-30	16.9800	18.8600	16.130000	18.0300	+7.258%	265,659	-75.818%
2024-10-29	15.7500	16.9000	14.690000	16.8100	+5.990%	244,805	-74.063%
2024-10-28	15.3000	16.2999	15.020000	15.8600	+5.874%	211,231	-72.509%
2024-10-25	13.8500	15.3618	12.260100	14.9800	+10.066%	293,398	-70.895%
2024-10-24	13.9600	14.7200	13.000000	13.6100	-2.016%	201,039	-67.965%
2024-10-23	15.8000	17.1700	12.700000	13.8900	-10.329%	456,097	-68.611%
2024-10-22	12.8200	16.4000	12.540000	15.4900	+16.906%	617,326	-71.853%
2024-10-21	12.0700	20.4600	11.200000	13.2500	+19.369%	2,970,726	-67.094%
2024-10-18	8.9600	11.1391	8.960000	11.1000	+23.333%	383,187	-60.721%
2024-10-17	7.8300	9.3750	7.750000	9.0000	+15.533%	325,040	-51.556%
2024-10-16	7.1800	7.8450	6.900100	7.7900	+9.257%	154,913	-44.031%
2024-10-15	6.9500	7.6996	6.740000	7.1300	+3.333%	146,494	-38.850%
2024-10-14	8.1300	8.1300	6.710100	6.9000	-7.008%	159,153	-36.812%
2024-10-11	6.7300	8.1199	6.730000	7.4200	+10.746%	291,503	-41.240%
2024-10-10	5.8900	6.8600	5.770100	6.7000	+13.559%	153,233	-34.925%
2024-10-09	5.7600	5.9300	5.620000	5.9000	+3.147%	111,743	-26.102%
2024-10-08	5.8700	5.8800	5.410000	5.7200	-1.379%	164,257	-23.776%
2024-10-07	6.1100	6.1900	5.680000	5.8000	-6.300%	117,328	-24.828%
2024-10-04	6.1500	6.2898	5.840000	6.1900	+0.814%	132,440	-29.564%
2024-10-03	5.9300	6.4500	5.930000	6.1400	+0.491%	130,816	-28.990%
2024-10-02	7.1000	7.1981	5.930000	6.1100	-15.139%	256,805	-28.642%
2024-10-01	7.5700	8.0000	6.900000	7.2000	-2.174%	159,657	-39.444%
2024-09-30	8.2000	9.5592	6.800000	7.3600	-8.115%	497,489	-40.761%
2024-09-27	6.9800	8.2700	6.620000	8.0100	+17.968%	444,967	-45.568%
2024-09-26	6.0000	6.9500	5.950200	6.7900	+17.069%	219,090	-35.788%
2024-09-25	5.3400	5.8300	5.340000	5.8000	+8.411%	206,102	-24.828%
2024-09-24	5.2000	5.4605	5.020000	5.3500	+2.885%	133,011	-18.505%
2024-09-23	5.0600	5.3000	5.010000	5.2000	+1.167%	124,848	-16.154%
2024-09-20	5.2500	5.3450	5.010100	5.1400	-0.580%	135,177	-15.175%
2024-09-19	5.6600	5.8199	4.890000	5.1700	-7.843%	298,985	-15.667%
2024-09-18	5.6000	5.8700	5.320000	5.6100	+7.471%	317,784	-22.282%
2024-09-17	7.7600	8.1199	5.080000	5.2200	-32.031%	618,095	-16.475%
2024-09-16	12.0300	13.2300	7.540000	7.6800	-23.582%	432,546	-43.229%
2024-09-13	10.2000	10.5000	9.570000	10.0500	+2.603%	79,568	-56.617%
2024-09-12	10.0000	10.2448	9.550000	9.7950	-3.498%	68,267	-55.487%
2024-09-11	11.0000	11.1400	10.100000	10.1500	-12.273%	77,760	-57.044%
2024-09-10	11.6950	12.0000	11.000000	11.5700	-2.568%	23,119	-62.316%
2024-09-09	10.7500	12.0000	10.670000	11.8750	+8.646%	48,309	-63.284%
2024-09-06	11.0000	11.5350	10.880000	10.9300	-1.354%	24,049	-60.110%
2024-09-05	11.1000	11.4950	10.750000	11.0800	-0.539%	22,418	-60.650%
2024-09-04	11.9700	11.9750	11.050000	11.1400	-7.167%	26,834	-60.862%
2024-09-03	12.8750	12.9200	11.615000	12.0000	-6.250%	36,081	-63.667%
2024-08-30	12.3900	12.9400	12.105000	12.8000	+5.654%	29,104	-65.938%
2024-08-29	13.1800	13.4800	12.000000	12.1150	-9.421%	49,714	-64.012%
2024-08-28	13.4000	13.7300	12.750000	13.3750	-0.224%	29,240	-67.402%
2024-08-27	13.1250	14.1500	13.005000	13.4050	+0.224%	28,255	-67.475%
2024-08-26	14.2450	14.2500	12.835000	13.3750	-3.220%	44,190	-67.402%
2024-08-23	12.5750	14.2500	12.500000	13.8200	+10.076%	66,983	-68.452%
2024-08-22	13.0000	13.4295	12.025000	12.5550	-7.000%	48,621	-65.273%
2024-08-21	13.4200	13.9900	13.000000	13.5000	+0.037%	48,310	-67.704%
2024-08-20	12.5000	13.9400	12.500000	13.4950	+8.699%	54,743	-67.692%
2024-08-19	11.2850	13.2150	11.000000	12.4150	+12.966%	86,553	-64.881%
2024-08-16	11.6000	11.7500	10.110000	10.9900	-1.435%	86,258	-60.328%
2024-08-15	12.8350	13.5000	10.395000	11.1500	-22.837%	120,102	-60.897%
2024-08-14	10.0000	14.7500	9.650000	14.4500	+52.105%	264,583	-69.827%
2024-08-13	9.2500	9.6000	9.000000	9.5000	+2.703%	35,809	-54.105%
2024-08-12	10.0000	10.1500	9.250000	9.2500	-3.141%	41,383	-52.865%
2024-08-09	9.9000	9.9000	9.305000	9.5500	+1.867%	23,314	-54.346%
2024-08-08	9.5000	9.6950	9.295000	9.3750	+0.915%	38,742	-53.493%
2024-08-07	10.0000	10.1000	9.250000	9.2900	-4.962%	43,786	-53.068%
2024-08-06	10.0600	10.4950	9.775000	9.7750	-2.054%	34,930	-55.396%
2024-08-05	10.0000	10.1750	9.500000	9.9800	-4.771%	47,804	-56.313%
2024-08-02	11.5000	11.5000	10.055000	10.4800	-7.949%	77,357	-58.397%
2024-08-01	12.5000	12.5900	11.250000	11.3850	-4.927%	55,212	-61.704%
2024-07-31	12.0000	12.4000	11.900000	11.9750	+0.757%	41,693	-63.591%
2024-07-30	12.0550	12.4950	11.650000	11.8850	-1.287%	51,866	-63.315%
2024-07-29	12.0400	12.2550	11.685000	12.0400	+3.436%	56,961	-63.787%

.dark-mode .QQF43L{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QQF43L{ 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