Knightscope Inc (KSCP) Historical Stock Data
3.96 ↑0.09 (2.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KSCP is down -1.32% a day on average. There have been 12 days where Knightscope Inc closed green and 18 days where KSCP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 3.87 | 3.96 | ↑$0.09 (2.33%) | 3.81 | 4.13 | 359.05K |
| 2025-12-24 | 3.73 | 3.87 | ↑$0.14 (3.75%) | 3.61 | 3.91 | 182.14K |
| 2025-12-23 | 3.75 | 3.76 | ↑$0.01 (0.27%) | 3.64 | 3.85 | 324.16K |
| 2025-12-22 | 3.70 | 3.77 | ↑$0.07 (1.89%) | 3.68 | 3.96 | 600.36K |
| 2025-12-19 | 3.62 | 3.70 | ↑$0.09 (2.35%) | 3.54 | 3.97 | 1.20M |
| 2025-12-18 | 4.55 | 3.55 | ↓$1.01 (-22.09%) | 3.54 | 4.61 | 1.34M |
| 2025-12-17 | 4.88 | 4.32 | ↓$0.56 (-11.48%) | 4.31 | 4.94 | 659.25K |
| 2025-12-16 | 4.88 | 4.87 | ↓$0.00 (-0.10%) | 4.86 | 5.41 | 861.78K |
| 2025-12-15 | 5.00 | 4.83 | ↓$0.17 (-3.40%) | 4.80 | 5.19 | 741.46K |
| 2025-12-12 | 5.08 | 4.76 | ↓$0.32 (-6.30%) | 4.76 | 5.30 | 601.55K |
| 2025-12-11 | 4.84 | 5.00 | ↑$0.16 (3.31%) | 4.66 | 5.11 | 882.30K |
| 2025-12-10 | 4.46 | 4.43 | ↓$0.03 (-0.67%) | 4.35 | 4.73 | 338.05K |
| 2025-12-09 | 4.45 | 4.48 | ↑$0.03 (0.67%) | 4.37 | 4.55 | 208.70K |
| 2025-12-08 | 4.75 | 4.44 | ↓$0.31 (-6.53%) | 4.40 | 4.84 | 295.77K |
| 2025-12-05 | 4.84 | 4.74 | ↓$0.10 (-2.07%) | 4.71 | 5.00 | 288.10K |
| 2025-12-04 | 5.00 | 4.92 | ↓$0.08 (-1.60%) | 4.71 | 5.06 | 603.13K |
| 2025-12-03 | 4.43 | 4.91 | ↑$0.48 (10.84%) | 4.42 | 5.03 | 808.85K |
| 2025-12-02 | 4.49 | 4.42 | ↓$0.07 (-1.56%) | 4.42 | 4.59 | 138.79K |
| 2025-12-01 | 4.70 | 4.47 | ↓$0.23 (-4.89%) | 4.44 | 4.76 | 204.41K |
| 2025-11-28 | 4.87 | 4.85 | ↓$0.02 (-0.41%) | 4.77 | 4.92 | 86.84K |
| 2025-11-26 | 4.83 | 4.84 | ↑$0.01 (0.21%) | 4.68 | 4.87 | 224.20K |
| 2025-11-25 | 4.70 | 4.75 | ↑$0.05 (1.06%) | 4.54 | 4.75 | 243.09K |
| 2025-11-24 | 4.82 | 4.68 | ↓$0.14 (-2.90%) | 4.65 | 4.99 | 169.16K |
| 2025-11-21 | 4.75 | 4.70 | ↓$0.05 (-1.05%) | 4.46 | 4.88 | 425.79K |
| 2025-11-20 | 5.10 | 4.77 | ↓$0.33 (-6.47%) | 4.76 | 5.72 | 607.12K |
| 2025-11-19 | 5.19 | 4.92 | ↓$0.27 (-5.20%) | 4.85 | 5.23 | 206.53K |
| 2025-11-18 | 4.92 | 5.15 | ↑$0.23 (4.67%) | 4.85 | 5.23 | 237.93K |
| 2025-11-17 | 5.35 | 5.05 | ↓$0.30 (-5.61%) | 4.90 | 5.37 | 320.85K |
| 2025-11-14 | 4.70 | 5.45 | ↑$0.75 (15.96%) | 4.70 | 5.50 | 502.25K |
| 2025-11-13 | 5.11 | 4.88 | ↓$0.23 (-4.50%) | 4.66 | 5.27 | 768.57K |
Create an account or log in to view more rows.
$KSCP who here can't stand the CEO?
$KSCP gap it slap it ask it !
$KSCP this sell-off is meh.
$KSCP we going up from here
$KSCP has just been halted from trading due to volatility.
$KSCP has just been halted from trading due to volatility.
$KSCP has just been halted from trading due to volatility.
$KSCP has just been halted from trading due to volatility.
$KSCP has just been halted from trading.
$KSCP I actually want the market pullback 5% is pretty crazy how this market keep going and going