Knightscope Inc (KSCP) Historical Stock Data
0.23 ↑0.00 (1.31%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, KSCP is down -3.30% a day on average. There have been 9 days where Knightscope Inc closed green and 21 days where KSCP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 0.23 | 0.23 | ↓$0.00 (-0.81%) | 0.22 | 0.24 | 2.48M |
| 2024-07-25 | 0.23 | 0.23 | ↓$0.00 (-0.09%) | 0.22 | 0.24 | 2.89M |
| 2024-07-24 | 0.24 | 0.22 | ↓$0.01 (-6.09%) | 0.22 | 0.24 | 2.43M |
| 2024-07-23 | 0.24 | 0.23 | ↓$0.02 (-7.56%) | 0.21 | 0.25 | 4.86M |
| 2024-07-22 | 0.27 | 0.24 | ↓$0.03 (-11.85%) | 0.24 | 0.27 | 4.71M |
| 2024-07-19 | 0.28 | 0.26 | ↓$0.02 (-6.68%) | 0.25 | 0.29 | 4.38M |
| 2024-07-18 | 0.30 | 0.26 | ↓$0.04 (-12.60%) | 0.26 | 0.31 | 4.72M |
| 2024-07-17 | 0.31 | 0.29 | ↓$0.02 (-6.90%) | 0.29 | 0.32 | 3.67M |
| 2024-07-16 | 0.29 | 0.30 | ↑$0.01 (4.62%) | 0.28 | 0.32 | 8.99M |
| 2024-07-15 | 0.27 | 0.27 | ↑$0.00 (1.67%) | 0.26 | 0.28 | 1.79M |
| 2024-07-12 | 0.27 | 0.27 | ↑$0.00 (0.15%) | 0.26 | 0.28 | 1.59M |
| 2024-07-11 | 0.25 | 0.27 | ↑$0.02 (7.61%) | 0.25 | 0.27 | 1.87M |
| 2024-07-10 | 0.24 | 0.25 | ↑$0.01 (3.42%) | 0.24 | 0.25 | 1.80M |
| 2024-07-09 | 0.25 | 0.24 | ↓$0.01 (-4.49%) | 0.24 | 0.25 | 1.88M |
| 2024-07-08 | 0.26 | 0.25 | ↓$0.01 (-4.73%) | 0.24 | 0.26 | 2.80M |
| 2024-07-05 | 0.28 | 0.25 | ↓$0.03 (-11.01%) | 0.25 | 0.28 | 3.16M |
| 2024-07-03 | 0.27 | 0.27 | ↓$0.00 (-0.44%) | 0.27 | 0.28 | 1.34M |
| 2024-07-02 | 0.29 | 0.27 | ↓$0.01 (-5.15%) | 0.27 | 0.29 | 1.01M |
| 2024-07-01 | 0.32 | 0.28 | ↓$0.04 (-12.55%) | 0.28 | 0.33 | 1.37M |
| 2024-06-28 | 0.31 | 0.31 | ↑$0.00 (0.62%) | 0.30 | 0.32 | 1.16M |
| 2024-06-27 | 0.33 | 0.30 | ↓$0.03 (-9.45%) | 0.29 | 0.33 | 2.06M |
| 2024-06-26 | 0.29 | 0.32 | ↑$0.03 (8.92%) | 0.29 | 0.32 | 2.01M |
| 2024-06-25 | 0.28 | 0.29 | ↑$0.01 (3.61%) | 0.28 | 0.30 | 2.19M |
| 2024-06-24 | 0.26 | 0.28 | ↑$0.02 (5.88%) | 0.25 | 0.30 | 3.08M |
| 2024-06-21 | 0.25 | 0.25 | ↓$0.01 (-2.00%) | 0.24 | 0.25 | 1.90M |
| 2024-06-20 | 0.26 | 0.24 | ↓$0.02 (-8.92%) | 0.24 | 0.26 | 3.15M |
| 2024-06-18 | 0.30 | 0.26 | ↓$0.04 (-12.67%) | 0.26 | 0.30 | 1.95M |
| 2024-06-17 | 0.32 | 0.30 | ↓$0.02 (-7.41%) | 0.29 | 0.32 | 1.37M |
| 2024-06-14 | 0.33 | 0.32 | ↓$0.01 (-3.94%) | 0.32 | 0.34 | 3M |
| 2024-06-13 | 0.31 | 0.31 | ↓$0.00 (-0.03%) | 0.30 | 0.32 | 1.02M |
Create an account or log in to view more rows.
$KSCP buying!
$KSCP what’s next bulls
$KSCP buying time
added
$KSCP Lol she wants higher
$KSCP I like the stock!
$KSCP slap the ask.
$KSCP Keep up the pressure.
$KSCP love when bulls come out
$KSCP what V recovery or fake pump
$KSCP I already know
tomorrow the bulls going to say "next week" just like every week.