Knightscope Inc. (KSCP)
NASDAQ: KSCP
· Real-Time Price · USD
5.46
-0.10 (-1.80%)
At close: Sep 26, 2025, 3:59 PM
5.57
2.01%
After-hours: Sep 26, 2025, 07:41 PM EDT
KSCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.57 | 5.69 | 5.43 | 5.46 | 5.46 | -1.80% | 143,916 |
| Sep 25, 2025 | 5.62 | 5.70 | 5.37 | 5.56 | 5.56 | -2.63% | 278,700 |
| Sep 24, 2025 | 5.66 | 5.88 | 5.66 | 5.71 | 5.71 | 1.78% | 201,438 |
| Sep 23, 2025 | 6.03 | 6.12 | 5.60 | 5.61 | 5.61 | -7.12% | 385,305 |
| Sep 22, 2025 | 6.03 | 6.18 | 5.75 | 6.04 | 6.04 | -0.66% | 318,013 |
| Sep 19, 2025 | 6.25 | 6.30 | 6.08 | 6.08 | 6.08 | -1.78% | 317,600 |
| Sep 18, 2025 | 6.17 | 6.45 | 6.13 | 6.19 | 6.19 | 3.00% | 370,716 |
| Sep 17, 2025 | 5.93 | 6.27 | 5.90 | 6.01 | 6.01 | 1.69% | 335,800 |
| Sep 16, 2025 | 5.91 | 6.10 | 5.76 | 5.91 | 5.91 | 0.17% | 162,511 |
| Sep 15, 2025 | 5.86 | 6.01 | 5.66 | 5.90 | 5.90 | 1.37% | 206,620 |
| Sep 12, 2025 | 5.86 | 6.17 | 5.81 | 5.82 | 5.82 | -0.68% | 285,700 |
| Sep 11, 2025 | 5.52 | 5.90 | 5.51 | 5.86 | 5.86 | 5.40% | 234,016 |
| Sep 10, 2025 | 5.54 | 5.70 | 5.49 | 5.56 | 5.56 | -1.77% | 143,092 |
| Sep 9, 2025 | 5.46 | 5.68 | 5.45 | 5.66 | 5.66 | 3.85% | 207,915 |
| Sep 8, 2025 | 5.47 | 5.59 | 5.36 | 5.45 | 5.45 | -0.55% | 204,817 |
| Sep 5, 2025 | 5.58 | 5.67 | 5.35 | 5.48 | 5.48 | -0.54% | 188,933 |
| Sep 4, 2025 | 5.59 | 5.76 | 5.42 | 5.51 | 5.51 | -2.48% | 244,274 |
| Sep 3, 2025 | 5.75 | 5.90 | 5.58 | 5.65 | 5.65 | 1.07% | 174,009 |
| Sep 2, 2025 | 5.85 | 5.96 | 5.56 | 5.59 | 5.59 | -7.45% | 291,014 |
| Aug 29, 2025 | 5.97 | 6.08 | 5.86 | 6.04 | 6.04 | 2.03% | 230,019 |