Dark

KSCP
Knightscope, Inc. Class A Common Stock
stock NASDAQ

Market Open

Aug 24, 2026 9:47:29 AM EDT

1.40USD-1.408%(-0.02)125,109

1.40Bid 1.41Ask 0.01Spread

Pre-market

Aug 24, 2026 9:12:30 AM EDT

1.42USD0.000%(0.00)5,081

After-hours

Aug 21, 2026 4:29:30 PM EDT

1.44USD+2.035%(+0.03)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-24	1.4100	1.4200	1.390000	1.4000	-1.408%	125,109	0.000%
2026-08-21	1.4500	1.5000	1.410000	1.4200	0.000%	475,196	-1.408%
2026-08-20	1.4400	1.4700	1.410000	1.4200	-2.740%	470,234	-1.408%
2026-08-19	1.4500	1.4650	1.410000	1.4600	+1.389%	512,580	-4.110%
2026-08-18	1.4100	1.4650	1.390000	1.4400	+0.699%	391,161	-2.778%
2026-08-17	1.4800	1.4900	1.405000	1.4300	-5.921%	948,465	-2.098%
2026-08-14	1.5900	1.6900	1.510000	1.5200	-6.173%	1,129,924	-7.895%
2026-08-13	1.4100	1.6500	1.360000	1.6200	+9.459%	2,191,444	-13.580%
2026-08-12	1.5100	1.5300	1.450000	1.4800	-1.333%	1,075,127	-5.405%
2026-08-11	1.4650	1.5250	1.420400	1.5000	+3.448%	977,337	-6.667%
2026-08-10	1.5900	1.6200	1.440000	1.4500	-7.643%	1,697,373	-3.448%
2026-08-07	1.5800	1.6200	1.555000	1.5700	+2.614%	829,565	-10.828%
2026-08-06	1.5400	1.6199	1.530000	1.5300	-2.548%	485,089	-8.497%
2026-08-05	1.5900	1.6200	1.540000	1.5700	-3.086%	1,023,194	-10.828%
2026-08-04	1.6100	1.6550	1.580000	1.6200	+3.185%	1,568,076	-13.580%
2026-08-03	1.6700	1.7000	1.550000	1.5700	-4.268%	1,531,635	-10.828%
2026-07-31	1.9200	2.0000	1.580000	1.6400	-17.588%	2,888,520	-14.634%
2026-07-30	1.4000	2.0900	1.400000	1.9900	+44.203%	4,566,609	-29.648%
2026-07-29	1.5000	1.5050	1.365000	1.3800	-9.211%	1,160,810	+1.449%
2026-07-28	1.4800	1.5500	1.460000	1.5200	+4.110%	1,464,756	-7.895%
2026-07-27	1.5100	1.5900	1.440000	1.4600	+0.690%	1,253,266	-4.110%
2026-07-24	1.6800	1.6800	1.450000	1.4500	-14.706%	1,460,540	-3.448%
2026-07-23	1.9900	2.0200	1.700000	1.7000	-18.269%	2,563,759	-17.647%
2026-07-22	1.4900	2.2900	1.485000	2.0800	+45.455%	18,780,333	-32.692%
2026-07-21	1.4200	1.5550	1.400000	1.4300	+2.143%	1,353,127	-2.098%
2026-07-20	1.4700	1.5000	1.350000	1.4000	-4.762%	4,715,636	0.000%
2026-07-17	1.4400	1.4900	1.380000	1.4700	-0.676%	424,987	-4.762%
2026-07-16	1.6100	1.6600	1.480000	1.4800	-6.918%	702,972	-5.405%
2026-07-15	1.6500	1.7799	1.565000	1.5900	-1.852%	693,453	-11.950%
2026-07-14	1.6300	1.6600	1.620000	1.6200	-0.613%	295,435	-13.580%
2026-07-13	1.7100	1.7800	1.591000	1.6300	-5.780%	499,415	-14.110%
2026-07-10	1.8100	1.8100	1.655000	1.7300	-4.945%	742,123	-19.075%
2026-07-09	1.8500	1.8500	1.780000	1.8200	0.000%	293,129	-23.077%
2026-07-08	1.7700	1.8437	1.710000	1.8200	+1.111%	471,672	-23.077%
2026-07-07	1.9000	1.9200	1.760100	1.8000	-5.263%	825,129	-22.222%
2026-07-06	2.0100	2.0850	1.900000	1.9000	-6.863%	475,514	-26.316%
2026-07-02	2.0400	2.1700	1.980000	2.0400	-1.449%	667,923	-31.373%
2026-07-01	2.1000	2.1500	2.010000	2.0700	-1.896%	920,387	-32.367%
2026-06-30	2.0000	2.1300	1.980000	2.1100	+4.455%	940,646	-33.649%
2026-06-29	2.0300	2.0700	1.950000	2.0200	+1.000%	308,024	-30.693%
2026-06-26	1.9900	2.0350	1.850100	2.0000	+3.627%	538,504	-30.000%
2026-06-25	1.9500	2.0300	1.910000	1.9300	-0.515%	291,596	-27.461%
2026-06-24	2.0100	2.0500	1.910400	1.9400	-2.020%	403,452	-27.835%
2026-06-23	1.8400	2.0100	1.781000	1.9800	+4.211%	493,821	-29.293%
2026-06-22	2.0900	2.1800	1.880000	1.9000	-5.473%	1,363,939	-26.316%
2026-06-18	1.9800	2.0300	1.940000	2.0100	+3.077%	460,486	-30.348%
2026-06-17	1.9800	2.0900	1.950000	1.9500	-1.515%	530,054	-28.205%
2026-06-16	2.0500	2.1200	1.980000	1.9800	-2.941%	501,526	-29.293%
2026-06-15	2.0800	2.1300	2.040000	2.0400	+2.513%	463,486	-31.373%
2026-06-12	2.1100	2.1200	1.970000	1.9900	-3.865%	391,049	-29.648%
2026-06-11	2.0200	2.1000	1.975000	2.0700	+2.985%	533,091	-32.367%
2026-06-10	2.1000	2.1700	1.950000	2.0100	-4.739%	651,544	-30.348%
2026-06-09	2.2700	2.3100	2.100000	2.1100	-5.169%	787,890	-33.649%
2026-06-08	2.3200	2.3800	2.211000	2.2250	-2.838%	469,149	-37.079%
2026-06-05	2.5600	2.5600	2.250000	2.2900	-10.196%	979,256	-38.865%
2026-06-04	2.5300	2.6350	2.520000	2.5500	0.000%	393,471	-45.098%
2026-06-03	2.6800	2.6800	2.540000	2.5500	-6.250%	636,840	-45.098%
2026-06-02	2.8000	2.8500	2.680300	2.7200	-4.561%	654,500	-48.529%
2026-06-01	2.9200	2.9400	2.770000	2.8500	-2.397%	684,682	-50.877%
2026-05-29	2.9100	3.0600	2.800000	2.9200	+1.742%	757,359	-52.055%
2026-05-28	2.7800	2.9500	2.750000	2.8700	+3.610%	449,808	-51.220%
2026-05-27	2.9500	3.0057	2.770000	2.7700	-5.137%	731,400	-49.458%
2026-05-26	3.0300	3.1683	2.920000	2.9200	-2.667%	632,644	-52.055%
2026-05-22	2.9100	3.1100	2.900000	3.0000	+4.167%	632,170	-53.333%
2026-05-21	2.6116	2.8950	2.600000	2.8800	+10.345%	698,040	-51.389%
2026-05-20	2.6000	2.6700	2.515000	2.6100	+0.385%	426,910	-46.360%
2026-05-19	2.8200	2.8200	2.550300	2.6000	-6.475%	617,251	-46.154%
2026-05-18	3.0900	3.1600	2.760000	2.7800	-5.763%	759,742	-49.640%
2026-05-15	2.9000	2.9800	2.850000	2.9500	+0.340%	203,899	-52.542%
2026-05-14	2.9400	3.0010	2.760200	2.9400	+1.379%	469,811	-52.381%
2026-05-13	2.8800	2.9900	2.812000	2.9000	+1.399%	329,384	-51.724%
2026-05-12	2.9000	2.9700	2.780000	2.8600	-1.379%	347,696	-51.049%
2026-05-11	2.9900	3.0200	2.860000	2.9000	-3.010%	495,409	-51.724%
2026-05-08	3.0600	3.0620	2.940000	2.9900	-1.320%	478,696	-53.177%
2026-05-07	3.1100	3.1702	3.020000	3.0300	-2.258%	345,774	-53.795%
2026-05-06	3.1200	3.2000	3.020000	3.1000	-0.958%	506,384	-54.839%
2026-05-05	3.3100	3.3100	3.100000	3.1300	-5.438%	484,228	-55.272%
2026-05-04	3.1550	3.4700	3.130000	3.3100	+5.751%	725,879	-57.704%
2026-05-01	3.1400	3.2400	3.120000	3.1300	-0.318%	494,788	-55.272%
2026-04-30	3.0700	3.2000	3.030000	3.1400	+2.614%	226,594	-55.414%
2026-04-29	3.1000	3.1000	3.000000	3.0600	-0.971%	219,383	-54.248%
2026-04-28	3.1300	3.1300	3.020000	3.0900	-2.524%	314,326	-54.693%
2026-04-27	3.1900	3.2650	3.130000	3.1700	+0.955%	401,026	-55.836%
2026-04-24	3.2000	3.2000	3.060000	3.1400	-1.875%	301,881	-55.414%
2026-04-23	3.3000	3.3000	3.070000	3.2000	-3.614%	565,730	-56.250%
2026-04-22	3.2800	3.4100	3.280000	3.3200	+2.154%	401,159	-57.831%
2026-04-21	3.4700	3.4700	3.245000	3.2500	-5.523%	540,394	-56.923%
2026-04-20	3.3600	3.4500	3.250000	3.4400	+2.381%	328,224	-59.302%
2026-04-17	3.6400	3.6500	3.350000	3.3600	-6.145%	741,533	-58.333%
2026-04-16	3.5500	3.7400	3.430000	3.5800	+3.768%	854,082	-60.894%
2026-04-15	3.5200	3.7200	3.410000	3.4500	+1.471%	816,469	-59.420%
2026-04-14	3.4400	3.4800	3.350000	3.4000	+1.190%	329,955	-58.824%
2026-04-13	3.3800	3.4800	3.250000	3.3600	-0.297%	395,446	-58.333%
2026-04-10	3.4000	3.4500	3.320000	3.3700	-0.296%	422,805	-58.457%
2026-04-09	3.6400	3.9348	3.370000	3.3800	-7.902%	878,100	-58.580%
2026-04-08	3.8800	3.9900	3.610000	3.6700	-1.872%	399,328	-61.853%
2026-04-07	3.9000	3.9000	3.610100	3.7400	-4.348%	434,296	-62.567%
2026-04-06	3.9400	4.1300	3.870000	3.9100	+0.256%	379,099	-64.194%
2026-04-02	3.8000	3.9369	3.660000	3.9000	+0.515%	336,751	-64.103%
2026-04-01	4.2000	4.2900	3.817200	3.8800	-6.954%	695,960	-63.918%
2026-03-31	3.4000	4.2938	3.320000	4.1700	+22.828%	1,202,141	-66.427%
2026-03-30	4.8400	4.9000	3.250000	3.3950	-29.418%	1,897,530	-58.763%
2026-03-27	5.4500	5.4700	4.700000	4.8100	-13.020%	877,287	-70.894%
2026-03-26	5.1400	5.9600	5.000000	5.5300	+6.346%	1,478,370	-74.684%
2026-03-25	4.3400	5.2750	4.300000	5.2000	+23.515%	4,205,712	-73.077%
2026-03-24	4.1400	4.3700	4.130000	4.2100	+1.691%	392,668	-66.746%
2026-03-23	4.0700	4.2900	4.060000	4.1400	+5.344%	407,947	-66.184%
2026-03-20	4.1500	4.2300	3.920000	3.9300	-4.380%	312,198	-64.377%
2026-03-19	4.0800	4.2050	3.970000	4.1100	-0.964%	398,705	-65.937%
2026-03-18	3.9100	4.2799	3.900000	4.1500	+9.788%	666,192	-66.265%
2026-03-17	3.8300	3.9399	3.770000	3.7800	-0.264%	193,953	-62.963%
2026-03-16	3.8800	3.9400	3.710000	3.7900	-0.785%	337,072	-63.061%
2026-03-13	3.8800	4.0200	3.800000	3.8200	-1.292%	143,110	-63.351%
2026-03-12	3.8700	3.9800	3.800000	3.8700	-2.025%	108,073	-63.824%
2026-03-11	4.0100	4.1000	3.900000	3.9500	-1.250%	159,268	-64.557%
2026-03-10	3.8900	4.2300	3.867700	4.0000	+2.302%	292,749	-65.000%
2026-03-09	3.8600	3.9600	3.730000	3.9100	+0.514%	242,922	-64.194%
2026-03-06	3.9500	4.0563	3.851000	3.8900	-3.713%	222,029	-64.010%
2026-03-05	4.3050	4.4557	3.870100	4.0400	-3.580%	642,214	-65.347%
2026-03-04	4.1900	4.4500	4.130000	4.1900	+3.202%	475,800	-66.587%
2026-03-03	3.9900	4.2085	3.910000	4.0600	-0.246%	259,608	-65.517%
2026-03-02	3.7500	4.1400	3.630000	4.0700	+2.519%	333,268	-65.602%
2026-02-27	4.2200	4.2796	3.930000	3.9700	-9.361%	252,806	-64.736%
2026-02-26	4.2000	4.4100	4.050000	4.3800	+5.036%	479,148	-68.037%
2026-02-25	4.0000	4.2499	4.000000	4.1700	+3.990%	219,933	-66.427%
2026-02-24	3.7500	4.1000	3.750000	4.0100	+6.933%	171,982	-65.087%
2026-02-23	3.8500	4.0800	3.685000	3.7500	-4.580%	258,736	-62.667%
2026-02-20	4.0100	4.1500	3.810000	3.9300	-3.440%	311,692	-64.377%
2026-02-19	3.9700	4.1500	3.895000	4.0700	+1.750%	189,296	-65.602%
2026-02-18	3.7600	4.1993	3.750000	4.0000	+6.101%	320,606	-65.000%
2026-02-17	4.0000	4.0000	3.690000	3.7700	-6.452%	230,795	-62.865%
2026-02-13	3.5800	4.0550	3.550000	4.0300	+13.521%	607,824	-65.261%
2026-02-12	3.6200	3.7100	3.450000	3.5500	-0.281%	181,714	-60.563%
2026-02-11	3.7800	3.7800	3.510000	3.5600	-5.820%	199,611	-60.674%
2026-02-10	3.8500	3.9450	3.696300	3.7800	-1.818%	294,664	-62.963%
2026-02-09	3.6400	3.9800	3.540000	3.8500	+7.542%	466,667	-63.636%
2026-02-06	3.0000	3.6200	3.000000	3.5800	+21.769%	656,829	-60.894%
2026-02-05	3.1400	3.1548	2.920000	2.9400	-7.547%	310,670	-52.381%
2026-02-04	3.3400	3.3400	3.010000	3.1800	-4.217%	385,776	-55.975%
2026-02-03	3.4200	3.4200	3.150100	3.3200	-0.599%	299,478	-57.831%
2026-02-02	3.4500	3.5000	3.300000	3.3400	-2.339%	325,019	-58.084%
2026-01-30	3.6500	3.7400	3.415000	3.4200	-7.568%	422,032	-59.064%
2026-01-29	3.7000	3.7337	3.540000	3.7000	0.000%	412,897	-62.162%
2026-01-28	3.8700	3.9000	3.650000	3.7000	-3.646%	518,948	-62.162%
2026-01-27	3.7600	3.8858	3.660000	3.8400	+2.949%	333,987	-63.542%
2026-01-26	3.9700	3.9700	3.650000	3.7300	-6.516%	487,442	-62.466%
2026-01-23	4.1500	4.1500	3.965000	3.9900	-3.855%	431,050	-64.912%
2026-01-22	4.3250	4.4600	4.140000	4.1500	-4.157%	470,464	-66.265%
2026-01-21	4.2700	4.4699	4.160000	4.3300	0.000%	413,317	-67.667%
2026-01-20	4.2500	4.4800	4.120000	4.3300	-0.688%	261,410	-67.667%
2026-01-16	4.4600	4.5500	4.300000	4.3600	-2.022%	324,245	-67.890%
2026-01-15	4.4500	4.6400	4.210000	4.4500	+1.367%	589,346	-68.539%
2026-01-14	4.4300	4.5400	4.217600	4.3900	+7.335%	1,026,154	-68.109%
2026-01-13	4.1000	4.1650	3.910100	4.0900	-0.969%	212,378	-65.770%
2026-01-12	3.9600	4.1600	3.932000	4.1300	+4.557%	267,217	-66.102%
2026-01-09	4.2000	4.2800	3.940000	3.9500	-4.589%	291,754	-64.557%
2026-01-08	4.0300	4.1800	3.950000	4.1400	+1.720%	260,531	-66.184%
2026-01-07	4.2400	4.2600	4.040000	4.0700	-3.095%	266,866	-65.602%
2026-01-06	4.1500	4.2200	4.040000	4.2000	+1.942%	302,124	-66.667%
2026-01-05	4.1200	4.2899	4.000000	4.1200	+1.478%	458,352	-66.019%
2026-01-02	3.8100	4.1000	3.712000	4.0600	+9.434%	414,174	-65.517%
2025-12-31	3.7100	3.8000	3.680000	3.7100	+0.542%	354,360	-62.264%
2025-12-30	3.9400	3.9899	3.670000	3.6900	-6.818%	642,118	-62.060%
2025-12-29	4.1500	4.4000	3.940000	3.9600	0.000%	752,335	-64.646%
2025-12-26	3.8700	4.1300	3.809905	3.9600	+2.326%	364,052	-64.646%
2025-12-24	3.7300	3.9100	3.610100	3.8700	+2.926%	182,142	-63.824%
2025-12-23	3.7500	3.8500	3.635000	3.7600	-0.265%	324,271	-62.766%
2025-12-22	3.7000	3.9600	3.680000	3.7700	+1.892%	600,491	-62.865%
2025-12-19	3.6150	3.9700	3.540000	3.7000	+4.372%	1,199,727	-62.162%
2025-12-18	4.5500	4.6100	3.535000	3.5450	-17.940%	1,338,243	-60.508%
2025-12-17	4.8800	4.9350	4.310000	4.3200	-11.294%	658,765	-67.593%
2025-12-16	4.8750	5.4100	4.860000	4.8700	+0.828%	860,967	-71.253%
2025-12-15	5.0000	5.1899	4.800000	4.8300	+1.471%	739,905	-71.014%
2025-12-12	5.0800	5.3000	4.755000	4.7600	-4.800%	600,619	-70.588%
2025-12-11	4.8400	5.1081	4.660000	5.0000	+12.867%	885,592	-72.000%
2025-12-10	4.4600	4.7300	4.350000	4.4300	-1.116%	338,071	-68.397%
2025-12-09	4.4500	4.5500	4.365000	4.4800	+0.901%	208,763	-68.750%
2025-12-08	4.7500	4.8385	4.400000	4.4400	-6.329%	296,026	-68.468%
2025-12-05	4.8400	4.9997	4.710000	4.7400	-3.659%	288,128	-70.464%
2025-12-04	5.0000	5.0600	4.710000	4.9200	+0.204%	604,690	-71.545%
2025-12-03	4.4300	5.0299	4.420100	4.9100	+11.086%	831,102	-71.487%
2025-12-02	4.4900	4.5900	4.420000	4.4200	-1.119%	138,788	-68.326%
2025-12-01	4.7000	4.7607	4.440000	4.4700	-7.835%	204,414	-68.680%
2025-11-28	4.8700	4.9200	4.767300	4.8500	+0.207%	86,839	-71.134%
2025-11-26	4.8300	4.8748	4.680000	4.8400	+1.895%	224,209	-71.074%
2025-11-25	4.7000	4.7500	4.540000	4.7500	+1.496%	243,093	-70.526%
2025-11-24	4.8200	4.9900	4.650000	4.6800	-0.426%	169,167	-70.085%
2025-11-21	4.7500	4.8800	4.460000	4.7000	-1.468%	425,797	-70.213%
2025-11-20	5.1000	5.7200	4.760000	4.7700	-3.049%	607,443	-70.650%
2025-11-19	5.1900	5.2300	4.850000	4.9200	-4.466%	208,558	-71.545%
2025-11-18	4.9200	5.2300	4.850000	5.1500	+1.980%	237,932	-72.816%
2025-11-17	5.3500	5.3700	4.900000	5.0500	-7.339%	320,855	-72.277%
2025-11-14	4.7000	5.5026	4.700000	5.4500	+11.680%	503,790	-74.312%
2025-11-13	5.1100	5.2700	4.660000	4.8800	-8.443%	768,571	-71.311%
2025-11-12	5.1000	5.5800	4.990000	5.3300	+8.333%	1,108,019	-73.734%
2025-11-11	4.5600	5.0200	4.420000	4.9200	+7.895%	434,791	-71.545%
2025-11-10	4.4900	4.6750	4.350000	4.5600	+5.800%	369,329	-69.298%
2025-11-07	4.0600	4.3300	3.920000	4.3100	+2.864%	382,272	-67.517%
2025-11-06	4.6500	4.8000	4.140000	4.1900	-5.843%	497,185	-66.587%
2025-11-05	4.4100	4.4900	4.200000	4.4500	+2.535%	329,633	-68.539%
2025-11-04	4.5450	4.6800	4.340000	4.3400	-7.265%	428,043	-67.742%
2025-11-03	5.0900	5.1000	4.660000	4.6800	-8.594%	479,665	-70.085%
2025-10-31	5.0800	5.2000	5.000000	5.1200	+0.986%	375,067	-72.656%
2025-10-30	5.2800	5.3000	5.022000	5.0700	-5.410%	399,100	-72.387%
2025-10-29	5.5400	5.5899	5.354000	5.3600	-3.423%	325,021	-73.881%
2025-10-28	5.7900	5.9300	5.500000	5.5500	-4.475%	405,977	-74.775%
2025-10-27	5.9900	6.0400	5.595000	5.8100	-1.525%	619,812	-75.904%
2025-10-24	5.8500	6.0100	5.800000	5.9000	+3.509%	435,376	-76.271%
2025-10-23	5.5700	5.8000	5.520000	5.7000	+5.166%	447,663	-75.439%
2025-10-22	5.7600	5.8100	5.210000	5.4200	-6.552%	470,324	-74.170%
2025-10-21	5.9000	6.0100	5.620000	5.8000	-2.027%	380,536	-75.862%
2025-10-20	5.8500	6.0000	5.760000	5.9200	+4.409%	406,257	-76.351%
2025-10-17	5.8000	5.9700	5.600000	5.6700	-3.407%	402,098	-75.309%
2025-10-16	6.5100	6.6585	5.820000	5.8700	-8.709%	524,409	-76.150%
2025-10-15	6.9600	7.0400	6.301400	6.4300	-4.173%	434,590	-78.227%
2025-10-14	6.0300	6.8600	5.860000	6.7100	+9.820%	905,607	-79.136%
2025-10-13	6.4400	6.5500	5.950000	6.1100	-2.862%	645,938	-77.087%
2025-10-10	7.1900	7.3885	6.220000	6.2900	-10.653%	777,245	-77.742%
2025-10-09	7.2000	7.2500	6.870000	7.0400	+1.441%	508,938	-80.114%
2025-10-08	6.9700	7.1500	6.800000	6.9400	+0.580%	492,907	-79.827%
2025-10-07	7.4500	7.4866	6.770000	6.9000	-6.757%	791,854	-79.710%
2025-10-06	6.6100	7.6200	6.590000	7.4000	+18.971%	1,741,840	-81.081%
2025-10-03	6.6000	6.8700	6.200000	6.2200	-2.813%	701,738	-77.492%
2025-10-02	6.2100	6.4297	6.120000	6.4000	+3.896%	498,804	-78.125%
2025-10-01	5.8000	6.2400	5.780000	6.1600	+6.759%	596,330	-77.273%
2025-09-30	5.8100	5.8200	5.530000	5.7700	-2.203%	299,280	-75.737%
2025-09-29	5.6100	6.0179	5.610000	5.9000	+8.059%	421,188	-76.271%
2025-09-26	5.5700	5.6887	5.430000	5.4600	-1.799%	144,706	-74.359%
2025-09-25	5.6200	5.7002	5.370000	5.5600	-2.627%	278,699	-74.820%
2025-09-24	5.6600	5.8800	5.660000	5.7100	+1.783%	201,438	-75.482%
2025-09-23	6.0300	6.1208	5.600000	5.6100	-7.119%	385,305	-75.045%
2025-09-22	6.0300	6.1800	5.750400	6.0400	-0.658%	318,013	-76.821%
2025-09-19	6.2500	6.3000	6.075000	6.0800	-1.777%	317,566	-76.974%
2025-09-18	6.1700	6.4500	6.130000	6.1900	+2.995%	370,716	-77.383%
2025-09-17	5.9300	6.2736	5.900000	6.0100	+1.692%	335,769	-76.705%
2025-09-16	5.9100	6.0997	5.760000	5.9100	+0.169%	162,511	-76.311%
2025-09-15	5.8600	6.0100	5.660000	5.9000	+1.375%	206,620	-76.271%
2025-09-12	5.8600	6.1700	5.810000	5.8200	-0.683%	285,651	-75.945%
2025-09-11	5.5200	5.9000	5.510000	5.8600	+5.396%	234,016	-76.109%
2025-09-10	5.5400	5.7000	5.490000	5.5600	-1.767%	143,092	-74.820%
2025-09-09	5.4600	5.6787	5.450000	5.6600	+3.853%	207,915	-75.265%
2025-09-08	5.4700	5.5900	5.360000	5.4500	-0.547%	204,817	-74.312%
2025-09-05	5.5800	5.6650	5.350100	5.4800	-0.544%	188,933	-74.453%
2025-09-04	5.5900	5.7598	5.420000	5.5100	-2.478%	244,274	-74.592%
2025-09-03	5.7500	5.9000	5.580000	5.6500	+1.073%	174,009	-75.221%
2025-09-02	5.8500	5.9600	5.560000	5.5900	-7.450%	291,014	-74.955%
2025-08-29	5.9700	6.0762	5.861000	6.0400	+2.027%	230,019	-76.821%
2025-08-28	6.1700	6.1840	5.800000	5.9200	-3.896%	450,022	-76.351%
2025-08-27	5.8000	6.4274	5.680000	6.1600	+5.119%	814,381	-77.273%
2025-08-26	5.6500	6.0700	5.640000	5.8600	+6.934%	461,277	-76.109%
2025-08-25	5.5900	5.7399	5.450000	5.4800	-2.664%	246,153	-74.453%
2025-08-22	5.3100	5.6500	5.150000	5.6300	+6.226%	328,538	-75.133%
2025-08-21	5.1400	5.3999	5.040000	5.3000	+1.923%	206,237	-73.585%
2025-08-20	5.2300	5.2900	5.080000	5.2000	+2.362%	359,084	-73.077%
2025-08-19	5.7600	5.8333	5.010000	5.0800	-12.565%	669,637	-72.441%
2025-08-18	5.5600	5.8600	5.540000	5.8100	+4.496%	256,390	-75.904%
2025-08-15	5.7000	5.7460	5.560000	5.5600	-3.472%	231,022	-74.820%
2025-08-14	5.7000	5.9000	5.640100	5.7600	-3.193%	322,213	-75.694%
2025-08-13	5.7600	6.0600	5.300600	5.9500	0.000%	888,514	-76.471%
2025-08-12	5.7800	5.9500	5.530000	5.9500	+2.941%	494,702	-76.471%
2025-08-11	5.9700	6.0200	5.740000	5.7800	-2.530%	342,839	-75.779%
2025-08-08	5.6900	6.0200	5.600000	5.9300	+5.516%	403,635	-76.391%
2025-08-07	5.6900	5.7999	5.530000	5.6200	-0.707%	302,699	-75.089%
2025-08-06	5.9700	6.0412	5.590000	5.6600	-3.905%	392,694	-75.265%
2025-08-05	6.0000	6.1748	5.800000	5.8900	-1.340%	373,159	-76.231%
2025-08-04	5.7900	6.0266	5.640000	5.9700	+3.109%	492,145	-76.549%
2025-08-01	5.7200	6.0300	5.600000	5.7900	-2.689%	612,510	-75.820%
2025-07-31	5.8000	6.0700	5.580000	5.9500	+6.440%	791,866	-76.471%
2025-07-30	5.9600	6.0800	5.540000	5.5900	-5.892%	455,324	-74.955%
2025-07-29	6.5200	6.6088	5.900000	5.9400	-8.896%	760,169	-76.431%
2025-07-28	7.0800	7.2500	6.480000	6.5200	-6.990%	889,083	-78.528%
2025-07-25	7.4800	7.5000	6.950000	7.0100	-6.533%	621,727	-80.029%
2025-07-24	7.6100	7.8790	7.460000	7.5000	-1.316%	648,869	-81.333%
2025-07-23	7.8100	8.0825	7.300000	7.6000	+1.198%	1,245,764	-81.579%
2025-07-22	8.9200	8.9200	7.350100	7.5100	-13.179%	1,349,125	-81.358%
2025-07-21	9.8400	9.8443	8.560000	8.6500	-14.272%	1,573,335	-83.815%
2025-07-18	9.2400	10.1400	8.360000	10.0900	+23.049%	2,963,535	-86.125%
2025-07-17	8.4900	9.4100	8.000000	8.2000	0.000%	2,604,690	-82.927%
2025-07-16	7.8800	8.2195	7.420100	8.2000	+9.920%	847,528	-82.927%
2025-07-15	8.0700	8.1900	7.450000	7.4600	-6.750%	458,995	-81.233%
2025-07-14	7.3600	8.3137	6.881200	8.0000	+8.696%	871,044	-82.500%
2025-07-11	7.9000	7.9499	7.170000	7.3600	-3.158%	701,681	-80.978%
2025-07-10	6.9300	7.6500	6.860000	7.6000	+16.031%	1,452,831	-81.579%
2025-07-09	6.7100	6.7560	6.334100	6.5500	-1.652%	353,680	-78.626%
2025-07-08	7.1600	7.3181	6.420000	6.6600	-2.203%	863,890	-78.979%
2025-07-07	5.5800	6.8300	5.560000	6.8100	+25.646%	951,756	-79.442%
2025-07-03	5.2500	5.5100	5.180000	5.4200	+4.231%	338,331	-74.170%
2025-07-02	5.0000	5.2227	4.860000	5.2000	+6.996%	419,787	-73.077%
2025-07-01	4.8600	5.0499	4.735000	4.8600	-1.619%	117,999	-71.193%
2025-06-30	5.0300	5.0500	4.908000	4.9400	-1.200%	149,880	-71.660%
2025-06-27	5.0800	5.1800	4.950000	5.0000	-0.990%	147,615	-72.000%
2025-06-26	5.0000	5.1600	4.940000	5.0500	+0.198%	165,725	-72.277%
2025-06-25	5.2200	5.2200	4.900000	5.0400	-0.982%	203,225	-72.222%
2025-06-24	5.3700	5.4700	5.050000	5.0900	+0.394%	654,806	-72.495%
2025-06-23	5.2000	5.2800	4.910000	5.0700	-3.977%	247,014	-72.387%
2025-06-20	5.3400	5.4500	5.190000	5.2800	-0.377%	312,212	-73.485%
2025-06-18	5.3200	5.5200	5.300000	5.3000	-1.487%	161,158	-73.585%
2025-06-17	5.8400	5.8700	5.380000	5.3800	-7.719%	211,977	-73.978%
2025-06-16	5.6100	6.0387	5.600000	5.8300	+5.235%	331,444	-75.986%
2025-06-13	5.5800	5.7500	5.480000	5.5400	-4.811%	159,702	-74.729%
2025-06-12	6.0500	6.1025	5.750000	5.8200	-4.746%	231,736	-75.945%
2025-06-11	6.1400	6.3259	6.040000	6.1100	-1.452%	183,125	-77.087%
2025-06-10	6.3400	6.4000	6.020000	6.2000	-0.641%	171,356	-77.419%
2025-06-09	6.3200	6.3600	6.130000	6.2400	-0.478%	170,263	-77.564%
2025-06-06	6.0900	6.3000	5.925200	6.2700	+4.153%	269,067	-77.671%
2025-06-05	6.0200	6.1700	5.910000	6.0200	-0.660%	213,106	-76.744%
2025-06-04	5.9900	6.1200	5.930000	6.0600	+2.712%	142,435	-76.898%
2025-06-03	5.8000	5.9600	5.565000	5.9000	+3.873%	184,516	-76.271%
2025-06-02	5.6000	5.7500	5.300000	5.6800	+1.792%	113,140	-75.352%
2025-05-30	5.7600	5.8200	5.480000	5.5800	-4.124%	143,141	-74.910%
2025-05-29	6.1300	6.1300	5.680000	5.8200	-3.322%	175,846	-75.945%
2025-05-28	6.1600	6.3038	5.810000	6.0200	-2.273%	116,074	-76.744%
2025-05-27	5.9500	6.4900	5.950000	6.1600	+5.842%	233,044	-77.273%
2025-05-23	5.6600	5.9707	5.650100	5.8200	-1.020%	122,810	-75.945%
2025-05-22	5.6400	6.0600	5.430000	5.8800	+5.755%	142,086	-76.190%
2025-05-21	5.9900	5.9900	5.500000	5.5600	-8.099%	169,181	-74.820%
2025-05-20	5.9400	6.0860	5.620000	6.0500	+3.596%	138,835	-76.860%
2025-05-19	6.1400	6.2300	5.700000	5.8400	-8.464%	298,188	-76.027%
2025-05-16	5.9700	6.6000	5.750000	6.3800	+8.319%	408,744	-78.056%
2025-05-15	5.8750	6.0299	5.340000	5.8900	+3.152%	182,323	-76.231%
2025-05-14	5.4750	6.0300	5.281000	5.7100	+8.349%	470,336	-75.482%
2025-05-13	5.5400	5.5600	5.170000	5.2700	-2.947%	154,739	-73.435%
2025-05-12	5.2300	5.6000	5.100000	5.4300	+7.525%	273,879	-74.217%
2025-05-09	5.2900	5.4800	4.930000	5.0500	-4.175%	155,170	-72.277%
2025-05-08	4.8800	5.3091	4.800000	5.2700	+9.336%	155,197	-73.435%
2025-05-07	4.8000	4.9632	4.760000	4.8200	+1.474%	85,130	-70.954%
2025-05-06	4.7600	4.9100	4.650000	4.7500	-1.145%	127,281	-70.526%
2025-05-05	5.4200	5.4200	4.800000	4.8050	-11.835%	230,732	-70.864%
2025-05-02	5.3200	5.5500	5.139000	5.4500	+6.238%	204,264	-74.312%
2025-05-01	5.0400	5.4600	4.925000	5.1300	+2.806%	303,172	-72.710%
2025-04-30	4.7000	4.9900	4.521000	4.9900	+5.274%	109,959	-71.944%
2025-04-29	4.9900	5.0800	4.680000	4.7400	-5.010%	139,658	-70.464%
2025-04-28	5.0500	5.5700	4.700000	4.9900	-0.200%	383,435	-71.944%
2025-04-25	5.3300	5.3872	4.960000	5.0000	-5.303%	164,422	-72.000%
2025-04-24	5.0800	5.3200	4.900000	5.2800	+3.937%	186,550	-73.485%
2025-04-23	5.3000	5.4200	4.810000	5.0800	+0.794%	388,558	-72.441%
2025-04-22	4.6400	5.7000	4.640000	5.0400	+9.091%	733,274	-72.222%
2025-04-21	4.8500	4.9399	4.410100	4.6200	-4.249%	275,898	-69.697%
2025-04-17	4.6400	5.0300	4.580000	4.8250	+7.701%	449,593	-70.984%
2025-04-16	4.1900	5.0900	3.810000	4.4800	+5.412%	1,236,351	-68.750%
2025-04-15	2.9900	4.4000	2.990000	4.2500	+41.667%	2,092,908	-67.059%
2025-04-14	2.9500	3.1800	2.900000	3.0000	+3.093%	259,187	-53.333%
2025-04-11	2.8900	2.9579	2.720000	2.9100	+1.042%	205,372	-51.890%
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	-51.724%
2025-04-08	2.9000	3.0000	2.560000	2.5900	-6.498%	193,988	-45.946%
2025-04-07	2.6000	2.8500	2.450000	2.7700	+3.745%	321,889	-49.458%
2025-04-04	2.5900	2.6999	2.550000	2.6700	+0.376%	235,369	-47.566%
2025-04-03	2.6100	2.7380	2.550000	2.6600	-7.317%	277,401	-47.368%
2025-04-02	2.7500	2.9099	2.700000	2.8700	+4.364%	266,344	-51.220%
2025-04-01	2.7500	2.8200	2.670000	2.7500	-2.482%	217,488	-49.091%
2025-03-31	2.8500	2.8900	2.520000	2.8200	-4.082%	408,773	-50.355%
2025-03-28	3.1750	3.2399	2.820100	2.9400	-28.293%	689,565	-52.381%
2025-03-27	4.0200	4.2487	3.910000	4.1000	-1.205%	135,265	-65.854%
2025-03-26	4.0300	4.1550	3.886300	4.1500	+2.469%	156,801	-66.265%
2025-03-25	4.1000	4.2166	3.775500	4.0500	-1.220%	297,949	-65.432%
2025-03-24	4.4000	4.4663	4.080100	4.1000	-4.651%	373,405	-65.854%
2025-03-21	4.5000	4.5090	4.250000	4.3000	-3.371%	192,860	-67.442%
2025-03-20	4.6400	4.7200	4.420000	4.4500	-4.301%	215,405	-68.539%
2025-03-19	4.9100	4.9100	4.560000	4.6500	-0.853%	237,426	-69.892%
2025-03-18	5.1800	5.1999	4.650000	4.6900	-6.200%	335,477	-70.149%
2025-03-17	4.3700	5.1635	4.350000	5.0000	+16.279%	392,773	-72.000%
2025-03-14	4.1700	4.4010	4.170000	4.3000	+4.623%	212,728	-67.442%
2025-03-13	4.4200	4.5300	4.110000	4.1100	-6.591%	215,207	-65.937%
2025-03-12	4.8500	4.9020	4.366700	4.4000	-4.348%	228,372	-68.182%
2025-03-11	4.7500	4.9599	4.510000	4.6000	-2.128%	163,450	-69.565%
2025-03-10	5.0200	5.1494	4.580000	4.7000	-7.843%	259,662	-70.213%
2025-03-07	5.3300	5.5300	5.050000	5.1000	-4.315%	197,878	-72.549%
2025-03-06	5.5900	5.7750	5.260000	5.3300	-6.818%	232,676	-73.734%
2025-03-05	5.7800	5.9499	5.511100	5.7200	+0.351%	207,942	-75.524%

.dark-mode .zCh8dS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zCh8dS{ 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