Knightscope Inc (KSCP) Historical Stock Data
4.45 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KSCP is down -3.60% a day on average. There have been 5 days where Knightscope Inc closed green and 25 days where KSCP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-20 | 4.62 | 4.45 | ↓$0.17 (-3.68%) | 4.42 | 4.70 | 214.50K |
| 2025-03-19 | 4.91 | 4.65 | ↓$0.26 (-5.30%) | 4.60 | 4.91 | 237.70K |
| 2025-03-18 | 5.18 | 4.69 | ↓$0.49 (-9.46%) | 4.65 | 5.20 | 330.76K |
| 2025-03-17 | 4.37 | 5.00 | ↑$0.63 (14.42%) | 4.35 | 5.16 | 390.53K |
| 2025-03-14 | 4.17 | 4.30 | ↑$0.13 (3.12%) | 4.17 | 4.40 | 209.31K |
| 2025-03-13 | 4.42 | 4.11 | ↓$0.31 (-7.01%) | 4.11 | 4.53 | 213.26K |
| 2025-03-12 | 4.85 | 4.40 | ↓$0.45 (-9.28%) | 4.37 | 4.90 | 228.70K |
| 2025-03-11 | 4.75 | 4.60 | ↓$0.15 (-3.16%) | 4.51 | 4.96 | 162.99K |
| 2025-03-10 | 5.02 | 4.70 | ↓$0.32 (-6.37%) | 4.60 | 5.15 | 258.65K |
| 2025-03-07 | 5.34 | 5.10 | ↓$0.24 (-4.49%) | 5.05 | 5.53 | 197.53K |
| 2025-03-06 | 5.59 | 5.33 | ↓$0.26 (-4.65%) | 5.26 | 5.78 | 231.99K |
| 2025-03-05 | 5.78 | 5.72 | ↓$0.06 (-1.04%) | 5.51 | 5.95 | 199.89K |
| 2025-03-04 | 5.60 | 5.70 | ↑$0.10 (1.79%) | 5.16 | 5.86 | 214.36K |
| 2025-03-03 | 6.76 | 5.80 | ↓$0.96 (-14.20%) | 5.65 | 6.79 | 180.46K |
| 2025-02-28 | 6.49 | 6.30 | ↓$0.19 (-2.93%) | 6.19 | 6.67 | 157.42K |
| 2025-02-27 | 6.85 | 6.57 | ↓$0.28 (-4.09%) | 6.52 | 7.00 | 85.44K |
| 2025-02-26 | 6.90 | 6.80 | ↓$0.10 (-1.45%) | 6.70 | 7.13 | 179.58K |
| 2025-02-25 | 7.15 | 6.80 | ↓$0.35 (-4.90%) | 6.68 | 7.25 | 188.73K |
| 2025-02-24 | 8.00 | 7.18 | ↓$0.82 (-10.25%) | 7.16 | 8.14 | 231.05K |
| 2025-02-21 | 8.47 | 8.02 | ↓$0.45 (-5.31%) | 7.92 | 8.47 | 220.66K |
| 2025-02-20 | 8.61 | 8.48 | ↓$0.13 (-1.51%) | 8.10 | 8.94 | 265.59K |
| 2025-02-19 | 8.95 | 8.50 | ↓$0.45 (-5.03%) | 8.34 | 9.20 | 208.25K |
| 2025-02-18 | 8.71 | 9.01 | ↑$0.30 (3.44%) | 8.50 | 9.09 | 164.41K |
| 2025-02-14 | 9.05 | 8.75 | ↓$0.30 (-3.31%) | 8.68 | 9.20 | 188.78K |
| 2025-02-13 | 9.65 | 8.98 | ↓$0.67 (-6.94%) | 8.83 | 9.76 | 387.33K |
| 2025-02-12 | 9.63 | 9.65 | ↑$0.02 (0.21%) | 9.42 | 10.08 | 269.58K |
| 2025-02-11 | 10.40 | 9.79 | ↓$0.61 (-5.87%) | 9.73 | 10.43 | 246.22K |
| 2025-02-10 | 10.95 | 10.45 | ↓$0.50 (-4.57%) | 10.34 | 10.99 | 253.70K |
| 2025-02-07 | 11.06 | 10.84 | ↓$0.22 (-1.99%) | 10.60 | 11.40 | 275.36K |
| 2025-02-06 | 11.45 | 10.98 | ↓$0.47 (-4.10%) | 10.80 | 11.45 | 165.93K |
Create an account or log in to view more rows.
$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
$KSCP buying!
$KSCP what’s next bulls