Knightscope (KSCP) Price: 0.4675

Knightscope, Inc. (KSCP)

0.4675 -0.04 (-8.33%) USD | NASDAQ | Oct 30, 16:00

0.4768 +0.01 (+1.99%) After-Hours: 20:00

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Oct 30, 2026	0.4936	0.495	0.463	0.4675	515984.0
Oct 29, 2026	0.5283	0.55	0.50	0.51	774647.0
Oct 28, 2026	0.51	0.54	0.51	0.52	569569.0
Oct 27, 2026	0.50	0.53	0.49	0.505	434369.0
Oct 26, 2026	0.5317	0.54	0.49	0.499	730790.0
Oct 23, 2026	0.5353	0.5488	0.52	0.5266	371554.0
Oct 22, 2026	0.521	0.536	0.52	0.5201	390852.0
Oct 21, 2026	0.5695	0.58	0.52	0.5288	793109.0
Oct 20, 2026	0.5465	0.6499	0.54	0.556	2.366M
Oct 19, 2026	0.55	0.56	0.5408	0.5454	551836.0
Oct 16, 2026	0.5842	0.595	0.5375	0.54	801628.0
Oct 15, 2026	0.58	0.585	0.56	0.57	562427.0
Oct 14, 2026	0.617	0.617	0.5765	0.5815	744857.0
Oct 13, 2026	0.62	0.6208	0.60	0.6128	1.100M
Oct 12, 2026	0.6284	0.64	0.59	0.605	972643.0
Oct 09, 2026	0.6375	0.6451	0.613	0.62	760941.0
Oct 08, 2026	0.69	0.69	0.64	0.6455	734074.0
Oct 07, 2026	0.69	0.69	0.653	0.6772	516834.0
Oct 06, 2026	0.7201	0.7389	0.68	0.6943	644901.0
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

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