Knightscope Inc (KSCP) Historical Stock Data

0.48 ↓0.00 (-0.42%)

As of April 24, 2024, 3:53pm EST.

Historical Data

In the past 30 trading days, KSCP is down -1.27% 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
2024-04-24	0.51	0.48	↓$0.03 (-5.72%)	0.47	0.52	1.61M
2024-04-23	0.48	0.48	↑$0.00 (0.00%)	0.46	0.49	1.54M
2024-04-22	0.45	0.43	↓$0.02 (-4.83%)	0.42	0.46	1.31M
2024-04-19	0.48	0.45	↓$0.03 (-5.87%)	0.44	0.48	1.92M
2024-04-18	0.51	0.48	↓$0.02 (-4.71%)	0.48	0.51	654.49K
2024-04-17	0.51	0.50	↓$0.01 (-1.73%)	0.49	0.53	1M
2024-04-16	0.50	0.49	↓$0.01 (-2.56%)	0.48	0.51	1.53M
2024-04-15	0.53	0.51	↓$0.02 (-4.53%)	0.50	0.55	1.14M
2024-04-12	0.55	0.54	↓$0.01 (-2.37%)	0.52	0.56	643.02K
2024-04-11	0.55	0.55	↓$0.00 (-0.65%)	0.54	0.57	809.30K
2024-04-10	0.57	0.53	↓$0.03 (-5.81%)	0.52	0.57	1.25M
2024-04-09	0.57	0.57	↓$0.00 (-0.86%)	0.56	0.60	1.53M
2024-04-08	0.55	0.61	↑$0.05 (9.12%)	0.55	0.63	1.97M
2024-04-05	0.59	0.55	↓$0.04 (-5.97%)	0.52	0.62	2.67M
2024-04-04	0.50	0.56	↑$0.06 (11.00%)	0.49	0.63	6.21M
2024-04-03	0.49	0.49	↑$0.00 (0.99%)	0.47	0.52	1.32M
2024-04-02	0.53	0.48	↓$0.04 (-8.00%)	0.45	0.53	1.83M
2024-04-01	0.51	0.51	↓$0.00 (-0.31%)	0.48	0.52	1.25M
2024-03-28	0.55	0.50	↓$0.05 (-8.59%)	0.50	0.56	1.98M
2024-03-27	0.61	0.55	↓$0.06 (-9.24%)	0.51	0.61	2.57M
2024-03-26	0.55	0.61	↑$0.06 (10.50%)	0.54	0.62	4.93M
2024-03-25	0.49	0.54	↑$0.05 (10.12%)	0.49	0.59	4.95M
2024-03-22	0.48	0.48	↓$0.01 (-1.04%)	0.46	0.48	1.51M
2024-03-21	0.46	0.47	↑$0.01 (2.88%)	0.45	0.48	1.42M
2024-03-20	0.45	0.44	↓$0.01 (-1.98%)	0.44	0.47	693.81K
2024-03-19	0.45	0.46	↑$0.01 (1.11%)	0.44	0.48	0.98M
2024-03-18	0.43	0.44	↑$0.01 (1.79%)	0.43	0.46	1.51M
2024-03-15	0.43	0.41	↓$0.02 (-3.98%)	0.40	0.43	2M
2024-03-14	0.45	0.42	↓$0.03 (-6.67%)	0.42	0.45	1.35M
2024-03-13	0.43	0.43	↓$0.00 (-0.32%)	0.43	0.45	1.04M