Knightscope Inc. (KSCP)
NASDAQ: KSCP
· Real-Time Price · USD
6.22
-0.18 (-2.81%)
At close: Oct 03, 2025, 3:59 PM
6.39
2.73%
After-hours: Oct 03, 2025, 07:56 PM EDT
KSCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 6.60 | 6.87 | 6.20 | 6.22 | 6.22 | -2.81% | 700,289 |
| Oct 2, 2025 | 6.21 | 6.43 | 6.12 | 6.40 | 6.40 | 3.90% | 498,804 |
| Oct 1, 2025 | 5.80 | 6.24 | 5.78 | 6.16 | 6.16 | 6.76% | 596,330 |
| Sep 30, 2025 | 5.81 | 5.82 | 5.53 | 5.77 | 5.77 | -2.20% | 299,300 |
| Sep 29, 2025 | 5.61 | 6.02 | 5.61 | 5.90 | 5.90 | 8.06% | 421,200 |
| Sep 26, 2025 | 5.57 | 5.69 | 5.43 | 5.46 | 5.46 | -1.80% | 144,706 |
| 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 |
Page 1 of 47