Knightscope Inc. (KSCP)
NASDAQ: KSCP
· Real-Time Price · USD
5.20
0.12 (2.36%)
At close: Aug 20, 2025, 3:59 PM
5.29
1.73%
Pre-market: Aug 21, 2025, 05:36 AM EDT
KSCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 5.23 | 5.29 | 5.08 | 5.20 | 5.20 | 2.36% | 356,057 |
| 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 |
| Aug 7, 2025 | 5.69 | 5.80 | 5.53 | 5.62 | 5.62 | -0.71% | 302,700 |
| Aug 6, 2025 | 5.97 | 6.04 | 5.59 | 5.66 | 5.66 | -3.90% | 392,700 |
| Aug 5, 2025 | 6.00 | 6.17 | 5.80 | 5.89 | 5.89 | -1.34% | 373,200 |
| Aug 4, 2025 | 5.79 | 6.03 | 5.64 | 5.97 | 5.97 | 3.11% | 492,145 |
| Aug 1, 2025 | 5.72 | 6.03 | 5.60 | 5.79 | 5.79 | -2.69% | 612,510 |
| Jul 31, 2025 | 5.80 | 6.07 | 5.58 | 5.95 | 5.95 | 6.44% | 791,900 |
| Jul 30, 2025 | 5.96 | 6.08 | 5.54 | 5.59 | 5.59 | -5.89% | 455,324 |
| Jul 29, 2025 | 6.52 | 6.61 | 5.90 | 5.94 | 5.94 | -8.90% | 760,200 |
| Jul 28, 2025 | 7.08 | 7.25 | 6.48 | 6.52 | 6.52 | -6.99% | 889,100 |
| Jul 25, 2025 | 7.48 | 7.50 | 6.95 | 7.01 | 7.01 | -6.53% | 621,727 |
| Jul 24, 2025 | 7.61 | 7.88 | 7.46 | 7.50 | 7.50 | -1.32% | 648,900 |