Knightscope Inc. (KSCP)
NASDAQ: KSCP
· Real-Time Price · USD
5.48
-0.03 (-0.54%)
At close: Sep 05, 2025, 3:59 PM
5.45
-0.55%
After-hours: Sep 05, 2025, 07:46 PM EDT
KSCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.58 | 5.67 | 5.35 | 5.48 | 5.48 | -0.54% | 187,818 |
| 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 |
| Aug 28, 2025 | 6.17 | 6.18 | 5.80 | 5.92 | 5.92 | -3.90% | 450,022 |
| Aug 27, 2025 | 5.80 | 6.43 | 5.68 | 6.16 | 6.16 | 5.12% | 814,400 |
| Aug 26, 2025 | 5.65 | 6.07 | 5.64 | 5.86 | 5.86 | 6.93% | 461,300 |
| Aug 25, 2025 | 5.59 | 5.74 | 5.45 | 5.48 | 5.48 | -2.66% | 246,200 |
| Aug 22, 2025 | 5.31 | 5.65 | 5.15 | 5.63 | 5.63 | 6.23% | 328,538 |
| Aug 21, 2025 | 5.14 | 5.40 | 5.04 | 5.30 | 5.30 | 1.92% | 206,237 |
| Aug 20, 2025 | 5.23 | 5.29 | 5.08 | 5.20 | 5.20 | 2.36% | 359,100 |
| Aug 19, 2025 | 5.76 | 5.83 | 5.01 | 5.08 | 5.08 | -12.56% | 669,637 |
| Aug 18, 2025 | 5.56 | 5.86 | 5.54 | 5.81 | 5.81 | 4.50% | 256,400 |
| Aug 15, 2025 | 5.70 | 5.75 | 5.56 | 5.56 | 5.56 | -3.47% | 231,022 |
| Aug 14, 2025 | 5.70 | 5.90 | 5.64 | 5.76 | 5.76 | -3.19% | 322,213 |
| Aug 13, 2025 | 5.76 | 6.06 | 5.30 | 5.95 | 5.95 | 0.00% | 888,514 |
| Aug 12, 2025 | 5.78 | 5.95 | 5.53 | 5.95 | 5.95 | 2.94% | 494,702 |
| Aug 11, 2025 | 5.97 | 6.02 | 5.74 | 5.78 | 5.78 | -2.53% | 342,839 |
| Aug 8, 2025 | 5.69 | 6.02 | 5.60 | 5.93 | 5.93 | 5.52% | 403,635 |