5 DAY PERFORMANCE
-3.61%
1 MONTH PERFORMANCE
+12.42%
3 MONTH PERFORMANCE
-10.95%
6 MONTH PERFORMANCE
-68.82%
YEAR-TO-DATE PERFORMANCE
-55.55%
1 YEAR PERFORMANCE
-62.70%
Knightscope, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $5.76 | $5.55 (-3.72%) | $5.76 | $5.50 | 116.29 K | |
| 05/29/2025 | $6.13 | $5.82 (-5.06%) | $6.13 | $5.68 | 175.85 K | $31.45 M |
| 05/28/2025 | $6.16 | $6.02 (-2.27%) | $6.30 | $5.81 | 116.07 K | $32.54 M |
| 05/27/2025 | $5.95 | $6.16 (3.53%) | $6.49 | $5.95 | 233.04 K | $33.29 M |
| 05/23/2025 | $5.66 | $5.82 (2.83%) | $5.97 | $5.65 | 122.81 K | $31.45 M |
| 05/22/2025 | $5.64 | $5.88 (4.26%) | $6.06 | $5.43 | 142.10 K | $31.78 M |
| 05/21/2025 | $5.99 | $5.56 (-7.18%) | $5.99 | $5.50 | 169.18 K | $30.05 M |
| 05/20/2025 | $5.94 | $6.05 (1.85%) | $6.09 | $5.62 | 138.84 K | $32.70 M |
| 05/19/2025 | $6.14 | $5.84 (-4.89%) | $6.23 | $5.70 | 298.20 K | $31.56 M |
| 05/16/2025 | $5.97 | $6.38 (6.87%) | $6.60 | $5.75 | 408.74 K | $34.48 M |
| 05/15/2025 | $5.88 | $5.89 (0.17%) | $6.03 | $5.34 | 182.32 K | $31.83 M |
| 05/14/2025 | $5.48 | $5.71 (4.2%) | $6.03 | $5.28 | 470.34 K | $30.86 M |
| 05/13/2025 | $5.54 | $5.27 (-4.87%) | $5.56 | $5.17 | 154.74 K | $28.48 M |
| 05/12/2025 | $5.23 | $5.43 (3.82%) | $5.60 | $5.10 | 273.90 K | $29.35 M |
| 05/09/2025 | $5.29 | $5.05 (-4.54%) | $5.48 | $4.93 | 155.20 K | $9.80 M |
| 05/08/2025 | $4.88 | $5.27 (7.99%) | $5.31 | $4.80 | 155.20 K | $10.23 M |
| 05/07/2025 | $4.80 | $4.82 (0.42%) | $4.96 | $4.76 | 85.13 K | $9.35 M |
| 05/06/2025 | $4.76 | $4.75 (-0.21%) | $4.91 | $4.65 | 127.30 K | $9.22 M |
| 05/05/2025 | $5.42 | $4.81 (-11.25%) | $5.42 | $4.80 | 230.73 K | $9.33 M |
| 05/02/2025 | $5.32 | $5.45 (2.44%) | $5.55 | $5.14 | 204.26 K | $10.58 M |
| 05/01/2025 | $5.04 | $5.13 (1.79%) | $5.46 | $4.93 | 303.20 K | $9.95 M |
| 04/30/2025 | $4.70 | $4.99 (6.17%) | $4.99 | $4.52 | 109.96 K | $9.68 M |
| 04/29/2025 | $4.99 | $4.74 (-5.01%) | $5.08 | $4.68 | 139.70 K | $9.20 M |
| 04/28/2025 | $5.05 | $4.99 (-1.19%) | $5.57 | $4.70 | 383.44 K | $9.68 M |
| 04/25/2025 | $5.33 | $5.00 (-6.19%) | $5.39 | $4.96 | 164.42 K | $14.84 M |
| 04/24/2025 | $5.08 | $5.28 (3.94%) | $5.32 | $4.90 | 186.60 K | $15.67 M |
| 04/23/2025 | $5.30 | $5.08 (-4.15%) | $5.42 | $4.81 | 388.60 K | $15.08 M |
| 04/22/2025 | $4.64 | $5.04 (8.62%) | $5.70 | $4.64 | 733.30 K | $14.96 M |
| 04/21/2025 | $4.85 | $4.62 (-4.74%) | $4.94 | $4.41 | 275.90 K | $13.71 M |
| 04/17/2025 | $4.64 | $4.83 (4.09%) | $5.03 | $4.58 | 449.60 K | $14.34 M |
| 04/16/2025 | $4.19 | $4.48 (6.92%) | $5.09 | $3.81 | 1.24 M | $13.30 M |
| 04/15/2025 | $2.99 | $4.25 (42.14%) | $4.40 | $2.99 | 2.09 M | $12.61 M |
| 04/14/2025 | $2.95 | $3.00 (1.69%) | $3.18 | $2.90 | 259.20 K | $8.90 M |
| 04/11/2025 | $2.89 | $2.91 (0.69%) | $2.96 | $2.72 | 205.40 K | $8.64 M |
| 04/10/2025 | $2.82 | $2.88 (2.13%) | $2.96 | $2.72 | 231.92 K | $8.55 M |
| 04/09/2025 | $2.55 | $2.90 (13.73%) | $2.92 | $2.50 | 470.10 K | $8.61 M |
| 04/08/2025 | $2.90 | $2.59 (-10.69%) | $3.00 | $2.56 | 194.00 K | $7.69 M |
| 04/07/2025 | $2.60 | $2.77 (6.54%) | $2.85 | $2.45 | 321.89 K | $8.22 M |
| 04/04/2025 | $2.59 | $2.67 (3.09%) | $2.70 | $2.55 | 235.40 K | $8.12 M |
| 04/03/2025 | $2.61 | $2.66 (1.92%) | $2.74 | $2.55 | 277.40 K | $8.09 M |
| 04/02/2025 | $2.75 | $2.87 (4.36%) | $2.91 | $2.70 | 266.34 K | $8.73 M |
| 04/01/2025 | $2.75 | $2.75 (0%) | $2.82 | $2.67 | 217.49 K | $8.37 M |
| 03/31/2025 | $2.85 | $2.82 (-1.05%) | $2.89 | $2.52 | 408.77 K | $8.16 M |
| 03/28/2025 | $3.18 | $2.94 (-7.55%) | $3.24 | $2.82 | 689.60 K | $8.51 M |
| 03/27/2025 | $4.02 | $4.10 (1.99%) | $4.25 | $3.91 | 135.27 K | $12.47 M |
| 03/26/2025 | $4.03 | $4.15 (2.98%) | $4.16 | $3.89 | 156.80 K | $12.63 M |
| 03/25/2025 | $4.10 | $4.05 (-1.22%) | $4.22 | $3.78 | 297.95 K | $12.32 M |
| 03/24/2025 | $4.40 | $4.10 (-6.82%) | $4.47 | $4.08 | 373.41 K | $12.47 M |
| 03/21/2025 | $4.50 | $4.30 (-4.44%) | $4.51 | $4.25 | 195.01 K | $13.08 M |
| 03/20/2025 | $4.64 | $4.45 (-4.09%) | $4.72 | $4.42 | 215.41 K | $13.54 M |
| 03/19/2025 | $4.91 | $4.65 (-5.3%) | $4.91 | $4.56 | 238.72 K | $14.15 M |
| 03/18/2025 | $5.18 | $4.69 (-9.46%) | $5.20 | $4.65 | 335.50 K | $14.27 M |
| 03/17/2025 | $4.37 | $5.00 (14.42%) | $5.16 | $4.35 | 392.80 K | $15.21 M |
| 03/14/2025 | $4.17 | $4.30 (3.12%) | $4.40 | $4.17 | 212.73 K | $13.08 M |
| 03/13/2025 | $4.42 | $4.11 (-7.01%) | $4.53 | $4.11 | 215.21 K | $12.50 M |
| 03/12/2025 | $4.85 | $4.40 (-9.28%) | $4.90 | $4.37 | 229.37 K | $13.39 M |
| 03/11/2025 | $4.75 | $4.60 (-3.16%) | $4.96 | $4.51 | 163.45 K | $13.99 M |
| 03/10/2025 | $5.02 | $4.70 (-6.37%) | $5.15 | $4.58 | 259.70 K | $14.30 M |
| 03/07/2025 | $5.33 | $5.10 (-4.32%) | $5.53 | $5.05 | 197.88 K | $15.52 M |
| 03/06/2025 | $5.59 | $5.33 (-4.65%) | $5.78 | $5.26 | 232.68 K | $16.22 M |
| 03/05/2025 | $5.78 | $5.72 (-1.04%) | $5.95 | $5.51 | 207.94 K | $17.40 M |
| 03/04/2025 | $5.60 | $5.70 (1.79%) | $5.86 | $5.16 | 214.50 K | $17.34 M |
| 03/03/2025 | $6.76 | $5.80 (-14.2%) | $6.80 | $5.65 | 180.81 K | $17.65 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
