Knightscope (KSCP) Price: 0.6919

Knightscope, Inc. (KSCP)

0.6919 -0.03 (-4.57%) USD | NASDAQ | Oct 06, 16:00

0.6804 -0.01 (-1.66%) After-Hours: 18:46

Price Chart

Historical Price Data

View and export this data back to 2022. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 05, 2026	0.7515	0.754	0.7202	0.725	441774.0
Oct 02, 2026	0.7702	0.7877	0.7514	0.7515	574214.0
Oct 01, 2026	0.7942	0.81	0.7511	0.7604	830224.0
Sep 30, 2026	0.806	0.8399	0.7631	0.7752	579788.0
Sep 29, 2026	0.8238	0.8521	0.80	0.8101	541548.0
Sep 28, 2026	0.89	0.90	0.8185	0.8189	788497.0
Sep 25, 2026	0.898	0.9407	0.8601	0.9098	1.375M
Sep 24, 2026	0.98	1.00	0.875	0.8992	1.284M
Sep 23, 2026	1.08	1.09	0.9781	0.9781	2.105M
Sep 22, 2026	1.17	1.19	1.09	1.095	1.273M
Sep 21, 2026	1.01	1.13	1.00	1.10	1.126M
Sep 18, 2026	1.16	1.17	1.12	1.14	542944.0
Sep 17, 2026	1.20	1.20	1.16	1.16	604463.0
Sep 16, 2026	1.23	1.25	1.15	1.16	1.132M
Sep 15, 2026	1.358	1.36	1.22	1.23	1.120M
Sep 14, 2026	1.43	1.43	1.32	1.34	1.152M
Sep 11, 2026	1.43	1.440	1.35	1.355	337956.0
Sep 10, 2026	1.42	1.45	1.382	1.41	417985.0
Sep 09, 2026	1.44	1.47	1.37	1.42	726435.0
Sep 08, 2026	1.44	1.485	1.40	1.43	629242.0
Sep 04, 2026	1.47	1.515	1.431	1.48	1.803M
Sep 03, 2026	1.38	1.42	1.355	1.41	679018.0
Sep 02, 2026	1.34	1.36	1.32	1.34	365234.0
Sep 01, 2026	1.39	1.39	1.325	1.35	551958.0
Aug 31, 2026	1.40	1.417	1.39	1.39	297237.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks