Knightscope Inc (KSCP)

0.4565 +0.01 (+1.67%) USD  |  NASDAQ  |  May 06, 16:00
0.4565 0.00 (0.00%) After-Hours: 20:00
More

Knightscope Price: 0.4565 for May 6, 2024

Price Chart

Historical Price Data

View and export this data back to 2022. Upgrade now.
Date Open High Low Close Volume
May 03, 2024 0.4798 0.48 0.4405 0.449 1.271M
May 02, 2024 0.4855 0.49 0.4519 0.4724 2.850M
May 01, 2024 0.442 0.4499 0.4214 0.435 1.175M
Apr 30, 2024 0.4675 0.4696 0.4322 0.44 542632.0
Apr 29, 2024 0.4255 0.455 0.42 0.4466 1.205M
Apr 26, 2024 0.4684 0.4742 0.444 0.445 1.013M
Apr 25, 2024 0.49 0.5055 0.445 0.4567 1.059M
Apr 24, 2024 0.507 0.515 0.4712 0.478 1.611M
Apr 23, 2024 0.48 0.4857 0.46 0.48 1.538M
Apr 22, 2024 0.4518 0.46 0.42 0.43 1.312M
Apr 19, 2024 0.4767 0.4833 0.44 0.4487 1.916M
Apr 18, 2024 0.5056 0.5137 0.4755 0.4818 654490.0
Apr 17, 2024 0.51 0.525 0.4903 0.5012 999948.0
Apr 16, 2024 0.5036 0.51 0.48 0.4907 1.527M
Apr 15, 2024 0.53 0.55 0.5015 0.506 1.142M
Apr 12, 2024 0.5495 0.5551 0.5216 0.5365 649142.0
Apr 11, 2024 0.55 0.57 0.535 0.5464 809352.0
Apr 10, 2024 0.5664 0.57 0.5154 0.5335 1.249M
Apr 09, 2024 0.571 0.597 0.5608 0.5661 1.526M
Apr 08, 2024 0.5549 0.6277 0.55 0.6055 1.975M
Apr 05, 2024 0.59 0.615 0.5221 0.5548 2.675M
Apr 04, 2024 0.50 0.63 0.49 0.555 6.215M
Apr 03, 2024 0.485 0.518 0.47 0.4898 1.320M
Apr 02, 2024 0.525 0.525 0.45 0.483 1.836M
Apr 01, 2024 0.51 0.52 0.48 0.5084 1.254M

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

0.3813
Minimum
Jun 26 2023
21.40
Maximum
Jan 31 2022
2.060
Average
1.29
Median
Aug 17 2023

Price Benchmarks

Compx International Inc 34.69
NAPCO Security Technologies Inc 45.28
Universal Security Instruments Inc 1.49
Iveda Solutions Inc 0.8685
VerifyMe Inc 1.80

Price Related Metrics

PS Ratio 2.347
Earnings Yield -72.29%
Market Cap 47.07M