Knightscope Inc. (KSCP)
10.97
0.80 (7.87%)
At close: Jan 28, 2025, 1:44 PM
KSCP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 10.95 | 11.00 | 10.04 | 10.15 | -1.22 | -10.73% | 271,197 |
| Jan 24, 2025 | 11.80 | 12.47 | 10.75 | 11.37 | -0.42 | -3.56% | 574,742 |
| Jan 23, 2025 | 12.10 | 12.40 | 11.56 | 11.79 | -0.31 | -2.56% | 129,700 |
| Jan 22, 2025 | 11.60 | 12.29 | 11.21 | 12.10 | 0.93 | 8.33% | 247,987 |
| Jan 21, 2025 | 12.02 | 12.48 | 10.65 | 11.17 | -0.83 | -6.92% | 326,218 |
| Jan 17, 2025 | 12.25 | 12.70 | 11.80 | 12.00 | -0.27 | -2.20% | 81,132 |
| Jan 16, 2025 | 12.57 | 12.83 | 11.91 | 12.27 | -0.51 | -3.99% | 107,860 |
| Jan 15, 2025 | 11.68 | 12.99 | 11.56 | 12.78 | 1.29 | 11.23% | 279,490 |
| Jan 14, 2025 | 11.06 | 12.29 | 10.57 | 11.49 | 0.59 | 5.41% | 431,200 |
| Jan 13, 2025 | 11.75 | 12.00 | 10.71 | 10.90 | -1.20 | -9.92% | 139,500 |
| Jan 10, 2025 | 12.91 | 13.00 | 11.68 | 12.10 | -0.81 | -6.27% | 187,009 |
| Jan 8, 2025 | 13.84 | 14.11 | 12.47 | 12.91 | -1.49 | -10.35% | 239,300 |
| Jan 7, 2025 | 15.60 | 15.61 | 13.75 | 14.40 | -0.91 | -5.94% | 268,200 |
| Jan 6, 2025 | 17.39 | 17.79 | 14.81 | 15.31 | 1.14 | 8.05% | 759,709 |
| Jan 3, 2025 | 12.63 | 14.34 | 12.01 | 14.17 | 1.79 | 14.46% | 257,810 |
| Jan 2, 2025 | 13.46 | 13.68 | 12.10 | 12.38 | -0.24 | -1.90% | 144,394 |
| Dec 31, 2024 | 13.14 | 13.86 | 12.37 | 12.62 | -0.95 | -7.00% | 178,000 |
| Dec 30, 2024 | 13.50 | 13.62 | 12.60 | 13.57 | -0.38 | -2.72% | 166,521 |
| Dec 27, 2024 | 14.80 | 15.25 | 13.17 | 13.95 | -0.40 | -2.79% | 191,199 |
| Dec 26, 2024 | 13.95 | 14.79 | 13.28 | 14.35 | 0.55 | 3.99% | 206,200 |
| Dec 24, 2024 | 13.12 | 14.06 | 13.12 | 13.80 | 0.50 | 3.76% | 40,628 |
| Dec 23, 2024 | 13.35 | 13.95 | 12.89 | 13.30 | -0.05 | -0.37% | 58,309 |
| Dec 20, 2024 | 12.68 | 13.89 | 12.57 | 13.35 | 0.27 | 2.06% | 120,732 |
| Dec 19, 2024 | 12.50 | 13.78 | 12.32 | 13.08 | 0.77 | 6.26% | 176,574 |
| Dec 18, 2024 | 13.23 | 13.66 | 11.75 | 12.31 | -0.94 | -7.09% | 159,018 |
| Dec 17, 2024 | 14.00 | 14.42 | 12.75 | 13.25 | -0.93 | -6.56% | 110,100 |
| Dec 16, 2024 | 14.04 | 14.70 | 13.50 | 14.18 | 0.34 | 2.46% | 102,433 |
| Dec 13, 2024 | 13.27 | 13.84 | 12.63 | 13.84 | 0.60 | 4.53% | 130,656 |
| Dec 12, 2024 | 13.91 | 14.05 | 12.75 | 13.24 | -0.77 | -5.50% | 129,238 |
| Dec 11, 2024 | 14.83 | 14.92 | 13.35 | 14.01 | -0.66 | -4.50% | 232,120 |
| Dec 10, 2024 | 15.34 | 15.75 | 14.12 | 14.67 | -0.85 | -5.48% | 170,861 |
| Dec 9, 2024 | 15.10 | 15.82 | 14.55 | 15.52 | 0.09 | 0.58% | 117,266 |
| Dec 6, 2024 | 16.24 | 16.50 | 15.00 | 15.43 | -0.70 | -4.34% | 241,360 |
| Dec 5, 2024 | 16.20 | 17.03 | 16.00 | 16.13 | -0.57 | -3.41% | 112,804 |
| Dec 4, 2024 | 17.60 | 18.05 | 15.67 | 16.70 | -0.80 | -4.57% | 263,030 |
| Dec 3, 2024 | 16.59 | 17.50 | 16.07 | 17.50 | 0.50 | 2.94% | 103,708 |
| Dec 2, 2024 | 18.24 | 18.24 | 16.00 | 17.00 | -0.99 | -5.50% | 240,847 |
| Nov 29, 2024 | 17.72 | 18.61 | 16.24 | 17.99 | 0.63 | 3.63% | 198,913 |
| Nov 27, 2024 | 18.38 | 20.40 | 16.83 | 17.36 | -0.78 | -4.30% | 328,958 |
| Nov 26, 2024 | 16.25 | 19.50 | 16.10 | 18.14 | 2.11 | 13.16% | 356,533 |
| Nov 25, 2024 | 15.00 | 16.83 | 14.80 | 16.03 | 0.40 | 2.56% | 277,931 |
| Nov 22, 2024 | 12.80 | 16.52 | 12.51 | 15.63 | -2.66 | -14.54% | 824,900 |
| Nov 21, 2024 | 16.28 | 18.30 | 16.28 | 18.29 | 2.10 | 12.97% | 334,940 |
| Nov 20, 2024 | 16.82 | 18.22 | 15.10 | 16.19 | -0.68 | -4.03% | 205,537 |
| Nov 19, 2024 | 14.26 | 17.00 | 13.61 | 16.87 | 2.13 | 14.45% | 391,125 |
| Nov 18, 2024 | 19.50 | 19.98 | 13.00 | 14.74 | -5.23 | -26.19% | 680,000 |
| Nov 15, 2024 | 20.55 | 22.03 | 19.50 | 19.97 | -3.05 | -13.25% | 212,780 |
| Nov 14, 2024 | 21.00 | 23.50 | 19.90 | 23.02 | 2.24 | 10.78% | 315,519 |
| Nov 13, 2024 | 20.89 | 24.11 | 19.89 | 20.78 | 0.78 | 3.90% | 425,502 |
| Nov 12, 2024 | 27.40 | 27.51 | 18.74 | 20.00 | -7.76 | -27.95% | 668,300 |