Dark

KSCP
Knightscope, Inc. Class A Common Stock
stock NASDAQ

Market Open

Apr 20, 2026 9:42:36 AM EDT

3.29USD-2.083%(-0.07)128,870

3.27Bid 3.33Ask 0.06Spread

Pre-market

Apr 20, 2026 8:39:30 AM EDT

3.36USD0.000%(0.00)3,225

After-hours

Apr 17, 2026 4:42:30 PM EDT

3.50USD+3.550%(+0.12)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-20	3.3300	3.3400	3.270000	3.2900	-2.083%	128,870	0.000%
2026-04-17	3.6400	3.6500	3.350000	3.3600	-6.145%	741,533	-2.083%
2026-04-16	3.5500	3.7400	3.430000	3.5800	+3.768%	854,082	-8.101%
2026-04-15	3.5200	3.7200	3.410000	3.4500	+1.471%	816,469	-4.638%
2026-04-14	3.4400	3.4800	3.350000	3.4000	+1.190%	329,955	-3.235%
2026-04-13	3.3800	3.4800	3.250000	3.3600	-0.297%	395,446	-2.083%
2026-04-10	3.4000	3.4500	3.320000	3.3700	-0.296%	422,805	-2.374%
2026-04-09	3.6400	3.9348	3.370000	3.3800	-7.902%	878,100	-2.663%
2026-04-08	3.8800	3.9900	3.610000	3.6700	-1.872%	399,328	-10.354%
2026-04-07	3.9000	3.9000	3.610100	3.7400	-4.348%	434,296	-12.032%
2026-04-06	3.9400	4.1300	3.870000	3.9100	+0.256%	379,099	-15.857%
2026-04-02	3.8000	3.9369	3.660000	3.9000	+0.515%	336,751	-15.641%
2026-04-01	4.2000	4.2900	3.817200	3.8800	-6.954%	695,960	-15.206%
2026-03-31	3.4000	4.2938	3.320000	4.1700	+22.828%	1,202,141	-21.103%
2026-03-30	4.8400	4.9000	3.250000	3.3950	-29.418%	1,897,530	-3.093%
2026-03-27	5.4500	5.4700	4.700000	4.8100	-13.020%	877,287	-31.601%
2026-03-26	5.1400	5.9600	5.000000	5.5300	+6.346%	1,478,370	-40.506%
2026-03-25	4.3400	5.2750	4.300000	5.2000	+23.515%	4,205,712	-36.731%
2026-03-24	4.1400	4.3700	4.130000	4.2100	+1.691%	392,668	-21.853%
2026-03-23	4.0700	4.2900	4.060000	4.1400	+5.344%	407,947	-20.531%
2026-03-20	4.1500	4.2300	3.920000	3.9300	-4.380%	312,198	-16.285%
2026-03-19	4.0800	4.2050	3.970000	4.1100	-0.964%	398,705	-19.951%
2026-03-18	3.9100	4.2799	3.900000	4.1500	+9.788%	666,192	-20.723%
2026-03-17	3.8300	3.9399	3.770000	3.7800	-0.264%	193,953	-12.963%
2026-03-16	3.8800	3.9400	3.710000	3.7900	-0.785%	337,072	-13.193%
2026-03-13	3.8800	4.0200	3.800000	3.8200	-1.292%	143,110	-13.874%
2026-03-12	3.8700	3.9800	3.800000	3.8700	-2.025%	108,073	-14.987%
2026-03-11	4.0100	4.1000	3.900000	3.9500	-1.250%	159,268	-16.709%
2026-03-10	3.8900	4.2300	3.867700	4.0000	+2.302%	292,749	-17.750%
2026-03-09	3.8600	3.9600	3.730000	3.9100	+0.514%	242,922	-15.857%
2026-03-06	3.9500	4.0563	3.851000	3.8900	-3.713%	222,029	-15.424%
2026-03-05	4.3050	4.4557	3.870100	4.0400	-3.580%	642,214	-18.564%
2026-03-04	4.1900	4.4500	4.130000	4.1900	+3.202%	475,800	-21.480%
2026-03-03	3.9900	4.2085	3.910000	4.0600	-0.246%	259,608	-18.966%
2026-03-02	3.7500	4.1400	3.630000	4.0700	+2.519%	333,268	-19.165%
2026-02-27	4.2200	4.2796	3.930000	3.9700	-9.361%	252,806	-17.128%
2026-02-26	4.2000	4.4100	4.050000	4.3800	+5.036%	479,148	-24.886%
2026-02-25	4.0000	4.2499	4.000000	4.1700	+3.990%	219,933	-21.103%
2026-02-24	3.7500	4.1000	3.750000	4.0100	+6.933%	171,982	-17.955%
2026-02-23	3.8500	4.0800	3.685000	3.7500	-4.580%	258,736	-12.267%
2026-02-20	4.0100	4.1500	3.810000	3.9300	-3.440%	311,692	-16.285%
2026-02-19	3.9700	4.1500	3.895000	4.0700	+1.750%	189,296	-19.165%
2026-02-18	3.7600	4.1993	3.750000	4.0000	+6.101%	320,606	-17.750%
2026-02-17	4.0000	4.0000	3.690000	3.7700	-6.452%	230,795	-12.732%
2026-02-13	3.5800	4.0550	3.550000	4.0300	+13.521%	607,824	-18.362%
2026-02-12	3.6200	3.7100	3.450000	3.5500	-0.281%	181,714	-7.324%
2026-02-11	3.7800	3.7800	3.510000	3.5600	-5.820%	199,611	-7.584%
2026-02-10	3.8500	3.9450	3.696300	3.7800	-1.818%	294,664	-12.963%
2026-02-09	3.6400	3.9800	3.540000	3.8500	+7.542%	466,667	-14.545%
2026-02-06	3.0000	3.6200	3.000000	3.5800	+21.769%	656,829	-8.101%
2026-02-05	3.1400	3.1548	2.920000	2.9400	-7.547%	310,670	+11.905%
2026-02-04	3.3400	3.3400	3.010000	3.1800	-4.217%	385,776	+3.459%
2026-02-03	3.4200	3.4200	3.150100	3.3200	-0.599%	299,478	-0.904%
2026-02-02	3.4500	3.5000	3.300000	3.3400	-2.339%	325,019	-1.497%
2026-01-30	3.6500	3.7400	3.415000	3.4200	-7.568%	422,032	-3.801%
2026-01-29	3.7000	3.7337	3.540000	3.7000	0.000%	412,897	-11.081%
2026-01-28	3.8700	3.9000	3.650000	3.7000	-3.646%	518,948	-11.081%
2026-01-27	3.7600	3.8858	3.660000	3.8400	+2.949%	333,987	-14.323%
2026-01-26	3.9700	3.9700	3.650000	3.7300	-6.516%	487,442	-11.796%
2026-01-23	4.1500	4.1500	3.965000	3.9900	-3.855%	431,050	-17.544%
2026-01-22	4.3250	4.4600	4.140000	4.1500	-4.157%	470,464	-20.723%
2026-01-21	4.2700	4.4699	4.160000	4.3300	0.000%	413,317	-24.018%
2026-01-20	4.2500	4.4800	4.120000	4.3300	-0.688%	261,410	-24.018%
2026-01-16	4.4600	4.5500	4.300000	4.3600	-2.022%	324,245	-24.541%
2026-01-15	4.4500	4.6400	4.210000	4.4500	+1.367%	589,346	-26.067%
2026-01-14	4.4300	4.5400	4.217600	4.3900	+7.335%	1,026,154	-25.057%
2026-01-13	4.1000	4.1650	3.910100	4.0900	-0.969%	212,378	-19.560%
2026-01-12	3.9600	4.1600	3.932000	4.1300	+4.557%	267,217	-20.339%
2026-01-09	4.2000	4.2800	3.940000	3.9500	-4.589%	291,754	-16.709%
2026-01-08	4.0300	4.1800	3.950000	4.1400	+1.720%	260,531	-20.531%
2026-01-07	4.2400	4.2600	4.040000	4.0700	-3.095%	266,866	-19.165%
2026-01-06	4.1500	4.2200	4.040000	4.2000	+1.942%	302,124	-21.667%
2026-01-05	4.1200	4.2899	4.000000	4.1200	+1.478%	458,352	-20.146%
2026-01-02	3.8100	4.1000	3.712000	4.0600	+9.434%	414,174	-18.966%
2025-12-31	3.7100	3.8000	3.680000	3.7100	+0.542%	354,360	-11.321%
2025-12-30	3.9400	3.9899	3.670000	3.6900	-6.818%	642,118	-10.840%
2025-12-29	4.1500	4.4000	3.940000	3.9600	0.000%	752,335	-16.919%
2025-12-26	3.8700	4.1300	3.809905	3.9600	+2.326%	364,052	-16.919%
2025-12-24	3.7300	3.9100	3.610100	3.8700	+2.926%	182,142	-14.987%
2025-12-23	3.7500	3.8500	3.635000	3.7600	-0.265%	324,271	-12.500%
2025-12-22	3.7000	3.9600	3.680000	3.7700	+1.892%	600,491	-12.732%
2025-12-19	3.6150	3.9700	3.540000	3.7000	+4.372%	1,199,727	-11.081%
2025-12-18	4.5500	4.6100	3.535000	3.5450	-17.940%	1,338,243	-7.193%
2025-12-17	4.8800	4.9350	4.310000	4.3200	-11.294%	658,765	-23.843%
2025-12-16	4.8750	5.4100	4.860000	4.8700	+0.828%	860,967	-32.444%
2025-12-15	5.0000	5.1899	4.800000	4.8300	+1.471%	739,905	-31.884%
2025-12-12	5.0800	5.3000	4.755000	4.7600	-4.800%	600,619	-30.882%
2025-12-11	4.8400	5.1081	4.660000	5.0000	+12.867%	885,592	-34.200%
2025-12-10	4.4600	4.7300	4.350000	4.4300	-1.116%	338,071	-25.734%
2025-12-09	4.4500	4.5500	4.365000	4.4800	+0.901%	208,763	-26.563%
2025-12-08	4.7500	4.8385	4.400000	4.4400	-6.329%	296,026	-25.901%
2025-12-05	4.8400	4.9997	4.710000	4.7400	-3.659%	288,128	-30.591%
2025-12-04	5.0000	5.0600	4.710000	4.9200	+0.204%	604,690	-33.130%
2025-12-03	4.4300	5.0299	4.420100	4.9100	+11.086%	831,102	-32.994%
2025-12-02	4.4900	4.5900	4.420000	4.4200	-1.119%	138,788	-25.566%
2025-12-01	4.7000	4.7607	4.440000	4.4700	-7.835%	204,414	-26.398%
2025-11-28	4.8700	4.9200	4.767300	4.8500	+0.207%	86,839	-32.165%
2025-11-26	4.8300	4.8748	4.680000	4.8400	+1.895%	224,209	-32.025%
2025-11-25	4.7000	4.7500	4.540000	4.7500	+1.496%	243,093	-30.737%
2025-11-24	4.8200	4.9900	4.650000	4.6800	-0.426%	169,167	-29.701%
2025-11-21	4.7500	4.8800	4.460000	4.7000	-1.468%	425,797	-30.000%
2025-11-20	5.1000	5.7200	4.760000	4.7700	-3.049%	607,443	-31.027%
2025-11-19	5.1900	5.2300	4.850000	4.9200	-4.466%	208,558	-33.130%
2025-11-18	4.9200	5.2300	4.850000	5.1500	+1.980%	237,932	-36.117%
2025-11-17	5.3500	5.3700	4.900000	5.0500	-7.339%	320,855	-34.851%
2025-11-14	4.7000	5.5026	4.700000	5.4500	+11.680%	503,790	-39.633%
2025-11-13	5.1100	5.2700	4.660000	4.8800	-8.443%	768,571	-32.582%
2025-11-12	5.1000	5.5800	4.990000	5.3300	+8.333%	1,108,019	-38.274%
2025-11-11	4.5600	5.0200	4.420000	4.9200	+7.895%	434,791	-33.130%
2025-11-10	4.4900	4.6750	4.350000	4.5600	+5.800%	369,329	-27.851%
2025-11-07	4.0600	4.3300	3.920000	4.3100	+2.864%	382,272	-23.666%
2025-11-06	4.6500	4.8000	4.140000	4.1900	-5.843%	497,185	-21.480%
2025-11-05	4.4100	4.4900	4.200000	4.4500	+2.535%	329,633	-26.067%
2025-11-04	4.5450	4.6800	4.340000	4.3400	-7.265%	428,043	-24.194%
2025-11-03	5.0900	5.1000	4.660000	4.6800	-8.594%	479,665	-29.701%
2025-10-31	5.0800	5.2000	5.000000	5.1200	+0.986%	375,067	-35.742%
2025-10-30	5.2800	5.3000	5.022000	5.0700	-5.410%	399,100	-35.108%
2025-10-29	5.5400	5.5899	5.354000	5.3600	-3.423%	325,021	-38.619%
2025-10-28	5.7900	5.9300	5.500000	5.5500	-4.475%	405,977	-40.721%
2025-10-27	5.9900	6.0400	5.595000	5.8100	-1.525%	619,812	-43.373%
2025-10-24	5.8500	6.0100	5.800000	5.9000	+3.509%	435,376	-44.237%
2025-10-23	5.5700	5.8000	5.520000	5.7000	+5.166%	447,663	-42.281%
2025-10-22	5.7600	5.8100	5.210000	5.4200	-6.552%	470,324	-39.299%
2025-10-21	5.9000	6.0100	5.620000	5.8000	-2.027%	380,536	-43.276%
2025-10-20	5.8500	6.0000	5.760000	5.9200	+4.409%	406,257	-44.426%
2025-10-17	5.8000	5.9700	5.600000	5.6700	-3.407%	402,098	-41.975%
2025-10-16	6.5100	6.6585	5.820000	5.8700	-8.709%	524,409	-43.952%
2025-10-15	6.9600	7.0400	6.301400	6.4300	-4.173%	434,590	-48.834%
2025-10-14	6.0300	6.8600	5.860000	6.7100	+9.820%	905,607	-50.969%
2025-10-13	6.4400	6.5500	5.950000	6.1100	-2.862%	645,938	-46.154%
2025-10-10	7.1900	7.3885	6.220000	6.2900	-10.653%	777,245	-47.695%
2025-10-09	7.2000	7.2500	6.870000	7.0400	+1.441%	508,938	-53.267%
2025-10-08	6.9700	7.1500	6.800000	6.9400	+0.580%	492,907	-52.594%
2025-10-07	7.4500	7.4866	6.770000	6.9000	-6.757%	791,854	-52.319%
2025-10-06	6.6100	7.6200	6.590000	7.4000	+18.971%	1,741,840	-55.541%
2025-10-03	6.6000	6.8700	6.200000	6.2200	-2.813%	701,738	-47.106%
2025-10-02	6.2100	6.4297	6.120000	6.4000	+3.896%	498,804	-48.594%
2025-10-01	5.8000	6.2400	5.780000	6.1600	+6.759%	596,330	-46.591%
2025-09-30	5.8100	5.8200	5.530000	5.7700	-2.203%	299,280	-42.981%
2025-09-29	5.6100	6.0179	5.610000	5.9000	+8.059%	421,188	-44.237%
2025-09-26	5.5700	5.6887	5.430000	5.4600	-1.799%	144,706	-39.744%
2025-09-25	5.6200	5.7002	5.370000	5.5600	-2.627%	278,699	-40.827%
2025-09-24	5.6600	5.8800	5.660000	5.7100	+1.783%	201,438	-42.382%
2025-09-23	6.0300	6.1208	5.600000	5.6100	-7.119%	385,305	-41.355%
2025-09-22	6.0300	6.1800	5.750400	6.0400	-0.658%	318,013	-45.530%
2025-09-19	6.2500	6.3000	6.075000	6.0800	-1.777%	317,566	-45.888%
2025-09-18	6.1700	6.4500	6.130000	6.1900	+2.995%	370,716	-46.850%
2025-09-17	5.9300	6.2736	5.900000	6.0100	+1.692%	335,769	-45.258%
2025-09-16	5.9100	6.0997	5.760000	5.9100	+0.169%	162,511	-44.332%
2025-09-15	5.8600	6.0100	5.660000	5.9000	+1.375%	206,620	-44.237%
2025-09-12	5.8600	6.1700	5.810000	5.8200	-0.683%	285,651	-43.471%
2025-09-11	5.5200	5.9000	5.510000	5.8600	+5.396%	234,016	-43.857%
2025-09-10	5.5400	5.7000	5.490000	5.5600	-1.767%	143,092	-40.827%
2025-09-09	5.4600	5.6787	5.450000	5.6600	+3.853%	207,915	-41.873%
2025-09-08	5.4700	5.5900	5.360000	5.4500	-0.547%	204,817	-39.633%
2025-09-05	5.5800	5.6650	5.350100	5.4800	-0.544%	188,933	-39.964%
2025-09-04	5.5900	5.7598	5.420000	5.5100	-2.478%	244,274	-40.290%
2025-09-03	5.7500	5.9000	5.580000	5.6500	+1.073%	174,009	-41.770%
2025-09-02	5.8500	5.9600	5.560000	5.5900	-7.450%	291,014	-41.145%
2025-08-29	5.9700	6.0762	5.861000	6.0400	+2.027%	230,019	-45.530%
2025-08-28	6.1700	6.1840	5.800000	5.9200	-3.896%	450,022	-44.426%
2025-08-27	5.8000	6.4274	5.680000	6.1600	+5.119%	814,381	-46.591%
2025-08-26	5.6500	6.0700	5.640000	5.8600	+6.934%	461,277	-43.857%
2025-08-25	5.5900	5.7399	5.450000	5.4800	-2.664%	246,153	-39.964%
2025-08-22	5.3100	5.6500	5.150000	5.6300	+6.226%	328,538	-41.563%
2025-08-21	5.1400	5.3999	5.040000	5.3000	+1.923%	206,237	-37.925%
2025-08-20	5.2300	5.2900	5.080000	5.2000	+2.362%	359,084	-36.731%
2025-08-19	5.7600	5.8333	5.010000	5.0800	-12.565%	669,637	-35.236%
2025-08-18	5.5600	5.8600	5.540000	5.8100	+4.496%	256,390	-43.373%
2025-08-15	5.7000	5.7460	5.560000	5.5600	-3.472%	231,022	-40.827%
2025-08-14	5.7000	5.9000	5.640100	5.7600	-3.193%	322,213	-42.882%
2025-08-13	5.7600	6.0600	5.300600	5.9500	0.000%	888,514	-44.706%
2025-08-12	5.7800	5.9500	5.530000	5.9500	+2.941%	494,702	-44.706%
2025-08-11	5.9700	6.0200	5.740000	5.7800	-2.530%	342,839	-43.080%
2025-08-08	5.6900	6.0200	5.600000	5.9300	+5.516%	403,635	-44.519%
2025-08-07	5.6900	5.7999	5.530000	5.6200	-0.707%	302,699	-41.459%
2025-08-06	5.9700	6.0412	5.590000	5.6600	-3.905%	392,694	-41.873%
2025-08-05	6.0000	6.1748	5.800000	5.8900	-1.340%	373,159	-44.143%
2025-08-04	5.7900	6.0266	5.640000	5.9700	+3.109%	492,145	-44.891%
2025-08-01	5.7200	6.0300	5.600000	5.7900	-2.689%	612,510	-43.178%
2025-07-31	5.8000	6.0700	5.580000	5.9500	+6.440%	791,866	-44.706%
2025-07-30	5.9600	6.0800	5.540000	5.5900	-5.892%	455,324	-41.145%
2025-07-29	6.5200	6.6088	5.900000	5.9400	-8.896%	760,169	-44.613%
2025-07-28	7.0800	7.2500	6.480000	6.5200	-6.990%	889,083	-49.540%
2025-07-25	7.4800	7.5000	6.950000	7.0100	-6.533%	621,727	-53.067%
2025-07-24	7.6100	7.8790	7.460000	7.5000	-1.316%	648,869	-56.133%
2025-07-23	7.8100	8.0825	7.300000	7.6000	+1.198%	1,245,764	-56.711%
2025-07-22	8.9200	8.9200	7.350100	7.5100	-13.179%	1,349,125	-56.192%
2025-07-21	9.8400	9.8443	8.560000	8.6500	-14.272%	1,573,335	-61.965%
2025-07-18	9.2400	10.1400	8.360000	10.0900	+23.049%	2,963,535	-67.393%
2025-07-17	8.4900	9.4100	8.000000	8.2000	0.000%	2,604,690	-59.878%
2025-07-16	7.8800	8.2195	7.420100	8.2000	+9.920%	847,528	-59.878%
2025-07-15	8.0700	8.1900	7.450000	7.4600	-6.750%	458,995	-55.898%
2025-07-14	7.3600	8.3137	6.881200	8.0000	+8.696%	871,044	-58.875%
2025-07-11	7.9000	7.9499	7.170000	7.3600	-3.158%	701,681	-55.299%
2025-07-10	6.9300	7.6500	6.860000	7.6000	+16.031%	1,452,831	-56.711%
2025-07-09	6.7100	6.7560	6.334100	6.5500	-1.652%	353,680	-49.771%
2025-07-08	7.1600	7.3181	6.420000	6.6600	-2.203%	863,890	-50.601%
2025-07-07	5.5800	6.8300	5.560000	6.8100	+25.646%	951,756	-51.689%
2025-07-03	5.2500	5.5100	5.180000	5.4200	+4.231%	338,331	-39.299%
2025-07-02	5.0000	5.2227	4.860000	5.2000	+6.996%	419,787	-36.731%
2025-07-01	4.8600	5.0499	4.735000	4.8600	-1.619%	117,999	-32.305%
2025-06-30	5.0300	5.0500	4.908000	4.9400	-1.200%	149,880	-33.401%
2025-06-27	5.0800	5.1800	4.950000	5.0000	-0.990%	147,615	-34.200%
2025-06-26	5.0000	5.1600	4.940000	5.0500	+0.198%	165,725	-34.851%
2025-06-25	5.2200	5.2200	4.900000	5.0400	-0.982%	203,225	-34.722%
2025-06-24	5.3700	5.4700	5.050000	5.0900	+0.394%	654,806	-35.363%
2025-06-23	5.2000	5.2800	4.910000	5.0700	-3.977%	247,014	-35.108%
2025-06-20	5.3400	5.4500	5.190000	5.2800	-0.377%	312,212	-37.689%
2025-06-18	5.3200	5.5200	5.300000	5.3000	-1.487%	161,158	-37.925%
2025-06-17	5.8400	5.8700	5.380000	5.3800	-7.719%	211,977	-38.848%
2025-06-16	5.6100	6.0387	5.600000	5.8300	+5.235%	331,444	-43.568%
2025-06-13	5.5800	5.7500	5.480000	5.5400	-4.811%	159,702	-40.614%
2025-06-12	6.0500	6.1025	5.750000	5.8200	-4.746%	231,736	-43.471%
2025-06-11	6.1400	6.3259	6.040000	6.1100	-1.452%	183,125	-46.154%
2025-06-10	6.3400	6.4000	6.020000	6.2000	-0.641%	171,356	-46.935%
2025-06-09	6.3200	6.3600	6.130000	6.2400	-0.478%	170,263	-47.276%
2025-06-06	6.0900	6.3000	5.925200	6.2700	+4.153%	269,067	-47.528%
2025-06-05	6.0200	6.1700	5.910000	6.0200	-0.660%	213,106	-45.349%
2025-06-04	5.9900	6.1200	5.930000	6.0600	+2.712%	142,435	-45.710%
2025-06-03	5.8000	5.9600	5.565000	5.9000	+3.873%	184,516	-44.237%
2025-06-02	5.6000	5.7500	5.300000	5.6800	+1.792%	113,140	-42.077%
2025-05-30	5.7600	5.8200	5.480000	5.5800	-4.124%	143,141	-41.039%
2025-05-29	6.1300	6.1300	5.680000	5.8200	-3.322%	175,846	-43.471%
2025-05-28	6.1600	6.3038	5.810000	6.0200	-2.273%	116,074	-45.349%
2025-05-27	5.9500	6.4900	5.950000	6.1600	+5.842%	233,044	-46.591%
2025-05-23	5.6600	5.9707	5.650100	5.8200	-1.020%	122,810	-43.471%
2025-05-22	5.6400	6.0600	5.430000	5.8800	+5.755%	142,086	-44.048%
2025-05-21	5.9900	5.9900	5.500000	5.5600	-8.099%	169,181	-40.827%
2025-05-20	5.9400	6.0860	5.620000	6.0500	+3.596%	138,835	-45.620%
2025-05-19	6.1400	6.2300	5.700000	5.8400	-8.464%	298,188	-43.664%
2025-05-16	5.9700	6.6000	5.750000	6.3800	+8.319%	408,744	-48.433%
2025-05-15	5.8750	6.0299	5.340000	5.8900	+3.152%	182,323	-44.143%
2025-05-14	5.4750	6.0300	5.281000	5.7100	+8.349%	470,336	-42.382%
2025-05-13	5.5400	5.5600	5.170000	5.2700	-2.947%	154,739	-37.571%
2025-05-12	5.2300	5.6000	5.100000	5.4300	+7.525%	273,879	-39.411%
2025-05-09	5.2900	5.4800	4.930000	5.0500	-4.175%	155,170	-34.851%
2025-05-08	4.8800	5.3091	4.800000	5.2700	+9.336%	155,197	-37.571%
2025-05-07	4.8000	4.9632	4.760000	4.8200	+1.474%	85,130	-31.743%
2025-05-06	4.7600	4.9100	4.650000	4.7500	-1.145%	127,281	-30.737%
2025-05-05	5.4200	5.4200	4.800000	4.8050	-11.835%	230,732	-31.530%
2025-05-02	5.3200	5.5500	5.139000	5.4500	+6.238%	204,264	-39.633%
2025-05-01	5.0400	5.4600	4.925000	5.1300	+2.806%	303,172	-35.867%
2025-04-30	4.7000	4.9900	4.521000	4.9900	+5.274%	109,959	-34.068%
2025-04-29	4.9900	5.0800	4.680000	4.7400	-5.010%	139,658	-30.591%
2025-04-28	5.0500	5.5700	4.700000	4.9900	-0.200%	383,435	-34.068%
2025-04-25	5.3300	5.3872	4.960000	5.0000	-5.303%	164,422	-34.200%
2025-04-24	5.0800	5.3200	4.900000	5.2800	+3.937%	186,550	-37.689%
2025-04-23	5.3000	5.4200	4.810000	5.0800	+0.794%	388,558	-35.236%
2025-04-22	4.6400	5.7000	4.640000	5.0400	+9.091%	733,274	-34.722%
2025-04-21	4.8500	4.9399	4.410100	4.6200	-4.249%	275,898	-28.788%
2025-04-17	4.6400	5.0300	4.580000	4.8250	+7.701%	449,593	-31.813%
2025-04-16	4.1900	5.0900	3.810000	4.4800	+5.412%	1,236,351	-26.563%
2025-04-15	2.9900	4.4000	2.990000	4.2500	+41.667%	2,092,908	-22.588%
2025-04-14	2.9500	3.1800	2.900000	3.0000	+3.093%	259,187	+9.667%
2025-04-11	2.8900	2.9579	2.720000	2.9100	+1.042%	205,372	+13.058%
2025-04-10	2.8200	2.9600	2.720000	2.8800	-0.690%	231,916	+14.236%
2025-04-09	2.5500	2.9200	2.500000	2.9000	+11.969%	470,077	+13.448%
2025-04-08	2.9000	3.0000	2.560000	2.5900	-6.498%	193,988	+27.027%
2025-04-07	2.6000	2.8500	2.450000	2.7700	+3.745%	321,889	+18.773%
2025-04-04	2.5900	2.6999	2.550000	2.6700	+0.376%	235,369	+23.221%
2025-04-03	2.6100	2.7380	2.550000	2.6600	-7.317%	277,401	+23.684%
2025-04-02	2.7500	2.9099	2.700000	2.8700	+4.364%	266,344	+14.634%
2025-04-01	2.7500	2.8200	2.670000	2.7500	-2.482%	217,488	+19.636%
2025-03-31	2.8500	2.8900	2.520000	2.8200	-4.082%	408,773	+16.667%
2025-03-28	3.1750	3.2399	2.820100	2.9400	-28.293%	689,565	+11.905%
2025-03-27	4.0200	4.2487	3.910000	4.1000	-1.205%	135,265	-19.756%
2025-03-26	4.0300	4.1550	3.886300	4.1500	+2.469%	156,801	-20.723%
2025-03-25	4.1000	4.2166	3.775500	4.0500	-1.220%	297,949	-18.765%
2025-03-24	4.4000	4.4663	4.080100	4.1000	-4.651%	373,405	-19.756%
2025-03-21	4.5000	4.5090	4.250000	4.3000	-3.371%	192,860	-23.488%
2025-03-20	4.6400	4.7200	4.420000	4.4500	-4.301%	215,405	-26.067%
2025-03-19	4.9100	4.9100	4.560000	4.6500	-0.853%	237,426	-29.247%
2025-03-18	5.1800	5.1999	4.650000	4.6900	-6.200%	335,477	-29.851%
2025-03-17	4.3700	5.1635	4.350000	5.0000	+16.279%	392,773	-34.200%
2025-03-14	4.1700	4.4010	4.170000	4.3000	+4.623%	212,728	-23.488%
2025-03-13	4.4200	4.5300	4.110000	4.1100	-6.591%	215,207	-19.951%
2025-03-12	4.8500	4.9020	4.366700	4.4000	-4.348%	228,372	-25.227%
2025-03-11	4.7500	4.9599	4.510000	4.6000	-2.128%	163,450	-28.478%
2025-03-10	5.0200	5.1494	4.580000	4.7000	-7.843%	259,662	-30.000%
2025-03-07	5.3300	5.5300	5.050000	5.1000	-4.315%	197,878	-35.490%
2025-03-06	5.5900	5.7750	5.260000	5.3300	-6.818%	232,676	-38.274%
2025-03-05	5.7800	5.9499	5.511100	5.7200	+0.351%	207,942	-42.483%
2025-03-04	5.6000	5.8600	5.159484	5.7000	-1.724%	214,495	-42.281%
2025-03-03	6.7600	6.8000	5.650100	5.8000	-7.937%	180,807	-43.276%
2025-02-28	6.4900	6.6700	6.190000	6.3000	-4.110%	157,976	-47.778%
2025-02-27	6.8500	6.9999	6.520000	6.5700	-3.382%	88,388	-49.924%
2025-02-26	6.9000	7.1400	6.700000	6.8000	0.000%	182,400	-51.618%
2025-02-25	7.1500	7.2500	6.680400	6.8000	-5.292%	190,002	-51.618%
2025-02-24	8.0000	8.1399	7.160000	7.1800	-10.474%	235,137	-54.178%
2025-02-21	8.4700	8.4903	7.920000	8.0200	-5.425%	221,848	-58.978%
2025-02-20	8.6100	8.9399	8.100000	8.4800	-0.235%	268,107	-61.203%
2025-02-19	8.9500	9.1986	8.336800	8.5000	-5.660%	315,994	-61.294%
2025-02-18	8.7400	9.1000	8.500000	9.0100	+2.971%	165,976	-63.485%
2025-02-14	9.0500	9.1984	8.680000	8.7500	-2.561%	189,890	-62.400%
2025-02-13	9.6500	9.7599	8.825000	8.9800	-6.943%	390,334	-63.363%
2025-02-12	9.6300	10.0799	9.420000	9.6500	-1.430%	273,720	-65.907%
2025-02-11	10.4750	10.4750	9.730000	9.7900	-6.316%	248,122	-66.394%
2025-02-10	10.9500	10.9900	10.340000	10.4500	-3.598%	255,733	-68.517%
2025-02-07	11.0600	11.4100	10.600000	10.8400	-1.275%	277,859	-69.649%
2025-02-06	11.4500	11.4500	10.800000	10.9800	-4.105%	170,316	-70.036%
2025-02-05	10.9300	11.5600	10.620000	11.4500	+6.215%	220,948	-71.266%
2025-02-04	10.0000	10.8000	9.990000	10.7800	+7.800%	203,977	-69.481%
2025-02-03	10.0000	10.2200	9.460000	10.0000	-4.853%	244,195	-67.100%
2025-01-31	10.2600	11.1060	10.100000	10.5100	+1.940%	176,107	-68.696%
2025-01-30	10.9700	11.2700	10.140000	10.3100	-1.151%	184,273	-68.089%
2025-01-29	10.7800	10.9300	10.200000	10.4300	-3.871%	330,605	-68.456%
2025-01-28	10.2500	11.5400	10.170000	10.8500	+6.686%	719,266	-69.677%
2025-01-27	10.9500	11.0000	10.040000	10.1700	-10.554%	272,769	-67.650%
2025-01-24	11.8000	12.4700	10.750000	11.3700	-3.562%	574,742	-71.064%
2025-01-23	12.1000	12.4000	11.564500	11.7900	-2.562%	129,694	-72.095%
2025-01-22	11.6000	12.2900	11.210000	12.1000	+8.326%	247,987	-72.810%
2025-01-21	12.0200	12.4815	10.650000	11.1700	-6.917%	326,218	-70.546%
2025-01-17	12.2500	12.7000	11.800000	12.0000	-2.200%	81,132	-72.583%
2025-01-16	12.5700	12.8345	11.910000	12.2700	-3.991%	107,860	-73.187%
2025-01-15	11.6800	12.9899	11.557000	12.7800	+11.227%	209,654	-74.257%
2025-01-14	11.0600	12.2899	10.570000	11.4900	+5.413%	430,107	-71.366%
2025-01-13	11.7500	12.0000	10.710000	10.9000	-9.917%	139,463	-69.817%
2025-01-10	12.9100	13.0000	11.680000	12.1000	-6.274%	186,484	-72.810%
2025-01-08	13.8400	14.1067	12.470100	12.9100	-10.347%	239,273	-74.516%
2025-01-07	15.6000	15.6100	13.750000	14.4000	-5.944%	268,193	-77.153%
2025-01-06	17.3887	17.7877	14.810000	15.3100	+8.045%	759,709	-78.511%
2025-01-03	12.6300	14.3405	12.010000	14.1700	+14.459%	257,810	-76.782%
2025-01-02	13.4600	13.6810	12.100000	12.3800	-1.902%	144,394	-73.425%
2024-12-31	13.1400	13.8600	12.371100	12.6200	-7.001%	177,962	-73.930%
2024-12-30	13.5000	13.6200	12.600000	13.5700	-2.724%	166,521	-75.755%
2024-12-27	14.8000	15.2500	13.173900	13.9500	-2.787%	191,199	-76.416%
2024-12-26	13.9500	14.7947	13.284800	14.3500	+3.986%	146,598	-77.073%
2024-12-24	13.1200	14.0550	13.120000	13.8000	+3.759%	40,628	-76.159%
2024-12-23	13.3500	13.9522	12.890000	13.3000	-0.375%	58,309	-75.263%
2024-12-20	12.6800	13.8862	12.567400	13.3500	+2.064%	119,920	-75.356%
2024-12-19	12.5000	13.7800	12.320100	13.0800	+6.255%	176,327	-74.847%
2024-12-18	13.2300	13.6578	11.750000	12.3100	-7.094%	158,848	-73.274%
2024-12-17	14.0000	14.4164	12.750000	13.2500	-6.559%	109,828	-75.170%
2024-12-16	14.0400	14.7000	13.500000	14.1800	+2.457%	102,433	-76.798%
2024-12-13	13.2700	13.8400	12.630000	13.8400	+4.532%	130,656	-76.228%
2024-12-12	13.9100	14.0500	12.750000	13.2400	-5.496%	129,238	-75.151%
2024-12-11	14.8300	14.9226	13.350000	14.0100	-4.499%	232,120	-76.517%
2024-12-10	15.3400	15.7500	14.120000	14.6700	-5.477%	170,861	-77.573%
2024-12-09	15.1000	15.8150	14.550000	15.5200	+0.583%	117,266	-78.802%
2024-12-06	16.2400	16.5000	15.000000	15.4300	-4.340%	241,360	-78.678%
2024-12-05	16.2000	17.0300	16.000000	16.1300	-3.413%	112,804	-79.603%
2024-12-04	17.6000	18.0500	15.666600	16.7000	-4.571%	227,180	-80.299%
2024-12-03	16.5900	17.5000	16.070100	17.5000	+2.941%	103,475	-81.200%
2024-12-02	18.2400	18.2400	16.000000	17.0000	-5.503%	240,196	-80.647%
2024-11-29	17.7200	18.6136	16.240000	17.9900	+3.629%	198,913	-81.712%
2024-11-27	18.3800	20.4000	16.833200	17.3600	-4.300%	328,958	-81.048%
2024-11-26	16.2500	19.5000	16.100000	18.1400	+13.163%	356,533	-81.863%
2024-11-25	15.0000	16.8300	14.800000	16.0300	+2.559%	277,704	-79.476%
2024-11-22	12.8000	16.5200	12.510000	15.6300	-14.543%	821,961	-78.951%
2024-11-21	16.2800	18.3000	16.280000	18.2900	+12.971%	334,274	-82.012%
2024-11-20	16.8200	18.2200	15.100000	16.1900	-4.031%	205,537	-79.679%
2024-11-19	14.2600	17.0000	13.610000	16.8700	+14.489%	390,631	-80.498%
2024-11-18	19.5000	19.9750	13.000000	14.7350	-26.214%	678,961	-77.672%
2024-11-15	20.5500	22.0250	19.500000	19.9700	-13.249%	212,314	-83.525%
2024-11-14	21.0000	23.5000	19.900000	23.0200	+10.780%	315,519	-85.708%
2024-11-13	20.8900	24.1100	19.890000	20.7800	+3.900%	425,402	-84.167%
2024-11-12	27.4000	27.5100	18.735000	20.0000	-27.954%	667,678	-83.550%
2024-11-11	25.4500	28.5712	24.500000	27.7600	+12.846%	411,629	-88.148%
2024-11-08	23.4100	25.3500	23.100000	24.6000	+3.275%	311,446	-86.626%
2024-11-07	19.0000	24.3500	18.657500	23.8200	+25.039%	471,184	-86.188%
2024-11-06	19.0900	19.4100	18.020000	19.0500	+3.029%	133,400	-82.730%
2024-11-05	18.4500	18.9927	17.260000	18.4900	-0.591%	149,372	-82.207%
2024-11-04	18.2700	19.4800	17.600000	18.6000	+0.704%	182,653	-82.312%
2024-11-01	18.5800	18.6800	17.170000	18.4700	+0.435%	150,972	-82.187%
2024-10-31	17.6600	19.6000	16.750000	18.3900	+1.997%	256,926	-82.110%
2024-10-30	16.9800	18.8600	16.130000	18.0300	+7.258%	265,659	-81.753%
2024-10-29	15.7500	16.9000	14.690000	16.8100	+5.990%	244,805	-80.428%
2024-10-28	15.3000	16.2999	15.020000	15.8600	+5.874%	211,231	-79.256%
2024-10-25	13.8500	15.3618	12.260100	14.9800	+10.066%	293,398	-78.037%

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