• SPX
  • $5,949.08
  • 0.54 %
  • $31.97
  • DJI
  • $43,952.70
  • 1.25 %
  • $544.22
  • N225
  • $38,026.17
  • -0.85 %
  • -$326.17
  • FTSE
  • $8,149.27
  • 0.79 %
  • $64.20
  • IXIC
  • $18,967.04
  • 0 %
  • $0.89
Knightscope, Inc. (KSCP) Charts

Knightscope, Inc. (KSCP) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$16.77

$0.58

(3.51%)

Day's range
$16.28
Day's range
$17.71
  • 5 DAY PERFORMANCE

    -16.02%
  • 1 MONTH PERFORMANCE

    +26.57%
  • 3 MONTH PERFORMANCE

    +24.22%
  • 6 MONTH PERFORMANCE

    -9.60%
  • YEAR-TO-DATE PERFORMANCE

    -44.10%
  • 1 YEAR PERFORMANCE

    -42.78%

Knightscope, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/21/2024 $16.28 $17.10   (5.04%) $17.71 $16.28 155,076
11/20/2024 $16.82 $16.19   (-3.75%) $18.22 $15.10 205,259 $49.25 M
11/19/2024 $14.26 $16.87   (18.3%) $17.00 $13.61 391,125 $51.32 M
11/18/2024 $19.50 $14.74   (-24.41%) $19.98 $13.00 680,000 $44.84 M
11/15/2024 $20.55 $19.97   (-2.82%) $22.03 $19.50 212,780 $60.75 M
11/14/2024 $21.00 $23.02   (9.62%) $23.50 $19.90 315,519 $70.03 M
11/13/2024 $20.89 $20.78   (-0.53%) $24.11 $19.89 425,502 $63.22 M
11/12/2024 $27.40 $20.00   (-27.01%) $27.51 $18.74 668,300 $60.85 M
11/11/2024 $25.45 $27.76   (9.08%) $28.57 $24.50 411,629 $84.45 M
11/08/2024 $23.41 $24.60   (5.08%) $25.35 $23.10 314,558 $74.84 M
11/07/2024 $19.00 $23.82   (25.37%) $24.35 $18.66 471,200 $72.47 M
11/06/2024 $19.09 $19.05   (-0.21%) $19.41 $18.02 133,400 $57.96 M
11/05/2024 $18.45 $18.49   (0.22%) $18.99 $17.26 149,372 $56.25 M
11/04/2024 $18.27 $18.60   (1.81%) $19.48 $17.60 182,653 $56.59 M
11/01/2024 $18.58 $18.47   (-0.59%) $18.68 $17.17 151,000 $56.19 M
10/31/2024 $17.66 $18.39   (4.13%) $19.60 $16.75 256,926 $55.95 M
10/30/2024 $16.98 $18.03   (6.18%) $18.86 $16.13 265,659 $54.85 M
10/29/2024 $15.75 $16.81   (6.73%) $16.90 $14.69 244,805 $51.14 M
10/28/2024 $15.30 $15.86   (3.66%) $16.30 $15.02 211,231 $48.25 M
10/25/2024 $13.85 $14.98   (8.16%) $15.36 $12.26 293,400 $45.57 M
10/24/2024 $13.96 $13.61   (-2.51%) $14.72 $13.00 201,039 $41.41 M
10/23/2024 $15.80 $13.89   (-12.09%) $17.17 $12.70 456,100 $42.26 M
10/22/2024 $12.82 $15.49   (20.83%) $16.40 $12.54 617,326 $47.13 M
10/21/2024 $12.07 $13.25   (9.78%) $20.46 $11.20 2.97 M $40.31 M
10/18/2024 $8.96 $11.10   (23.88%) $11.14 $8.96 383,200 $33.77 M
10/17/2024 $7.83 $9.00   (14.94%) $9.38 $7.75 325,040 $27.38 M
10/16/2024 $7.18 $7.79   (8.5%) $7.85 $6.90 154,913 $23.70 M
10/15/2024 $6.95 $7.13   (2.59%) $7.70 $6.74 146,494 $21.69 M
10/14/2024 $8.13 $6.90   (-15.13%) $8.13 $6.71 159,200 $20.99 M
10/11/2024 $6.73 $7.42   (10.25%) $8.12 $6.73 291,503 $22.57 M
10/10/2024 $5.89 $6.70   (13.75%) $6.86 $5.77 153,233 $20.38 M
10/09/2024 $5.76 $5.90   (2.43%) $5.93 $5.62 111,743 $17.95 M
10/08/2024 $5.87 $5.72   (-2.56%) $5.88 $5.41 164,300 $17.40 M
10/07/2024 $6.11 $5.80   (-5.07%) $6.19 $5.68 117,328 $17.65 M
10/04/2024 $6.15 $6.19   (0.65%) $6.29 $5.84 132,440 $18.83 M
10/03/2024 $5.93 $6.14   (3.54%) $6.45 $5.93 130,816 $18.68 M
10/02/2024 $7.10 $6.11   (-13.94%) $7.20 $5.93 256,805 $18.59 M
10/01/2024 $7.57 $7.20   (-4.89%) $8.00 $6.90 159,700 $21.90 M
09/30/2024 $8.20 $7.36   (-10.24%) $9.56 $6.80 497,489 $22.39 M
09/27/2024 $6.98 $8.01   (14.76%) $8.27 $6.62 445,000 $24.37 M
09/26/2024 $6.00 $6.79   (13.17%) $6.95 $5.95 219,100 $20.66 M
09/25/2024 $5.34 $5.80   (8.61%) $5.83 $5.34 206,102 $17.65 M
09/24/2024 $5.20 $5.35   (2.88%) $5.46 $5.02 133,011 $16.28 M
09/23/2024 $5.06 $5.20   (2.77%) $5.30 $5.01 124,848 $15.82 M
09/20/2024 $5.25 $5.14   (-2.1%) $5.35 $5.01 135,200 $15.64 M
09/19/2024 $5.66 $5.17   (-8.66%) $5.82 $4.89 299,000 $15.73 M
09/18/2024 $5.60 $5.61   (0.18%) $5.87 $5.32 317,800 $17.07 M
09/17/2024 $7.76 $5.22   (-32.73%) $8.12 $5.08 618,100 $15.88 M
09/16/2024 $12.03 $7.68   (-36.16%) $13.23 $7.54 432,546 $23.36 M
09/13/2024 $10.20 $10.05   (-1.47%) $10.50 $9.57 79,568 $30.58 M
09/12/2024 $10.00 $9.80   (-2%) $10.24 $9.55 68,268 $29.81 M
09/11/2024 $11.00 $10.15   (-7.73%) $11.14 $10.10 77,760 $30.88 M
09/10/2024 $11.70 $11.57   (-1.11%) $12.00 $11.00 23,120 $35.20 M
09/09/2024 $10.75 $11.88   (10.51%) $12.00 $10.67 48,308 $36.14 M
09/06/2024 $11.00 $10.93   (-0.64%) $11.54 $10.88 24,048 $33.25 M
09/05/2024 $11.10 $11.08   (-0.18%) $11.50 $10.75 22,418 $33.71 M
09/04/2024 $11.97 $11.14   (-6.93%) $11.98 $11.05 26,834 $33.89 M
09/03/2024 $12.88 $12.00   (-6.83%) $12.92 $11.62 36,082 $36.51 M
08/30/2024 $12.39 $12.80   (3.31%) $12.94 $12.11 29,104 $38.94 M
08/29/2024 $13.18 $12.12   (-8.04%) $13.48 $12.00 49,714 $36.87 M
08/28/2024 $13.40 $13.38   (-0.15%) $13.73 $12.75 29,240 $40.71 M
08/27/2024 $13.13 $13.41   (2.13%) $14.15 $13.01 28,256 $40.80 M
08/26/2024 $14.25 $13.38   (-6.11%) $14.25 $12.84 44,190 $40.71 M
08/23/2024 $12.58 $13.82   (9.86%) $14.25 $12.50 66,982 $42.04 M
08/22/2024 $13.00 $12.56   (-3.38%) $13.43 $12.03 48,622 $38.21 M
08/21/2024 $13.42 $13.50   (0.6%) $13.99 $13.00 48,310 $41.07 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.