Knightscope Inc. (KSCP)
5.78
-0.52 (-8.25%)
At close: Mar 03, 2025, 3:59 PM
6.09
5.36%
After-hours: Mar 03, 2025, 05:44 PM EST
KSCP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 6.49 | 6.67 | 6.19 | 6.30 | -0.27 | -4.11% | 157,687 |
| Feb 27, 2025 | 6.85 | 7.00 | 6.52 | 6.57 | -0.23 | -3.38% | 88,388 |
| Feb 26, 2025 | 6.90 | 7.14 | 6.70 | 6.80 | 0.00 | 0.00% | 182,400 |
| Feb 25, 2025 | 7.15 | 7.25 | 6.68 | 6.80 | -0.38 | -5.29% | 190,002 |
| Feb 24, 2025 | 8.00 | 8.14 | 7.16 | 7.18 | -0.84 | -10.47% | 235,137 |
| Feb 21, 2025 | 8.47 | 8.49 | 7.92 | 8.02 | -0.46 | -5.42% | 221,848 |
| Feb 20, 2025 | 8.61 | 8.94 | 8.10 | 8.48 | -0.02 | -0.24% | 268,107 |
| Feb 19, 2025 | 8.95 | 9.20 | 8.34 | 8.50 | -0.51 | -5.66% | 316,000 |
| Feb 18, 2025 | 8.74 | 9.10 | 8.50 | 9.01 | 0.26 | 2.97% | 166,000 |
| Feb 14, 2025 | 9.05 | 9.20 | 8.68 | 8.75 | -0.23 | -2.56% | 189,900 |
| Feb 13, 2025 | 9.65 | 9.76 | 8.82 | 8.98 | -0.67 | -6.94% | 390,334 |
| Feb 12, 2025 | 9.63 | 10.08 | 9.42 | 9.65 | -0.14 | -1.43% | 273,720 |
| Feb 11, 2025 | 10.48 | 10.48 | 9.73 | 9.79 | -0.66 | -6.32% | 248,122 |
| Feb 10, 2025 | 10.95 | 10.99 | 10.34 | 10.45 | -0.39 | -3.60% | 255,733 |
| Feb 7, 2025 | 11.06 | 11.41 | 10.60 | 10.84 | -0.14 | -1.28% | 277,900 |
| Feb 6, 2025 | 11.45 | 11.45 | 10.80 | 10.98 | -0.47 | -4.10% | 170,316 |
| Feb 5, 2025 | 10.93 | 11.56 | 10.62 | 11.45 | 0.67 | 6.22% | 279,971 |
| Feb 4, 2025 | 10.00 | 10.80 | 9.99 | 10.78 | 0.78 | 7.80% | 204,000 |
| Feb 3, 2025 | 10.00 | 10.22 | 9.46 | 10.00 | -0.51 | -4.85% | 244,733 |
| Jan 31, 2025 | 10.26 | 11.11 | 10.10 | 10.51 | 0.20 | 1.94% | 176,107 |
| Jan 30, 2025 | 10.97 | 11.27 | 10.14 | 10.31 | -0.12 | -1.15% | 184,300 |
| Jan 29, 2025 | 10.78 | 10.93 | 10.20 | 10.43 | -0.42 | -3.87% | 330,629 |
| Jan 28, 2025 | 10.25 | 11.54 | 10.17 | 10.85 | 0.68 | 6.69% | 719,300 |
| Jan 27, 2025 | 10.95 | 11.00 | 10.04 | 10.17 | -1.20 | -10.55% | 272,769 |
| 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 |