5 DAY PERFORMANCE
-12.11%
1 MONTH PERFORMANCE
-27.88%
3 MONTH PERFORMANCE
+100.65%
6 MONTH PERFORMANCE
-10.64%
YEAR-TO-DATE PERFORMANCE
-2.85%
1 YEAR PERFORMANCE
-58.61%
Knightscope, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $13.46 | $12.38 (-8.02%) | $13.68 | $12.10 | 144,255 | $39.85 M |
| 12/31/2024 | $13.14 | $12.62 (-3.96%) | $13.86 | $12.37 | 178,000 | $38.39 M |
| 12/30/2024 | $13.50 | $13.57 (0.52%) | $13.62 | $12.60 | 166,521 | $41.28 M |
| 12/27/2024 | $14.80 | $13.95 (-5.74%) | $15.25 | $13.17 | 191,199 | $42.44 M |
| 12/26/2024 | $13.95 | $14.35 (2.87%) | $14.79 | $13.28 | 206,200 | $43.66 M |
| 12/24/2024 | $13.12 | $13.80 (5.18%) | $14.06 | $13.12 | 40,628 | $41.98 M |
| 12/23/2024 | $13.35 | $13.30 (-0.37%) | $13.95 | $12.89 | 58,309 | $40.46 M |
| 12/20/2024 | $12.68 | $13.35 (5.28%) | $13.89 | $12.57 | 120,732 | $40.61 M |
| 12/19/2024 | $12.50 | $13.08 (4.64%) | $13.78 | $12.32 | 176,574 | $39.79 M |
| 12/18/2024 | $13.23 | $12.31 (-6.95%) | $13.66 | $11.75 | 159,018 | $37.45 M |
| 12/17/2024 | $14.00 | $13.25 (-5.36%) | $14.42 | $12.75 | 110,100 | $40.31 M |
| 12/16/2024 | $14.04 | $14.18 (1%) | $14.70 | $13.50 | 102,433 | $43.14 M |
| 12/13/2024 | $13.27 | $13.84 (4.3%) | $13.84 | $12.63 | 130,656 | $42.11 M |
| 12/12/2024 | $13.91 | $13.24 (-4.82%) | $14.05 | $12.75 | 129,238 | $40.28 M |
| 12/11/2024 | $14.83 | $14.01 (-5.53%) | $14.92 | $13.35 | 232,120 | $42.62 M |
| 12/10/2024 | $15.34 | $14.67 (-4.37%) | $15.75 | $14.12 | 170,861 | $44.63 M |
| 12/09/2024 | $15.10 | $15.52 (2.78%) | $15.82 | $14.55 | 117,266 | $47.22 M |
| 12/06/2024 | $16.24 | $15.43 (-4.99%) | $16.50 | $15.00 | 241,360 | $46.94 M |
| 12/05/2024 | $16.20 | $16.13 (-0.43%) | $17.03 | $16.00 | 112,804 | $49.07 M |
| 12/04/2024 | $17.60 | $16.70 (-5.11%) | $18.05 | $15.67 | 263,030 | $50.81 M |
| 12/03/2024 | $16.59 | $17.50 (5.49%) | $17.50 | $16.07 | 103,708 | $53.24 M |
| 12/02/2024 | $18.24 | $17.00 (-6.8%) | $18.24 | $16.00 | 240,847 | $51.72 M |
| 11/29/2024 | $17.72 | $17.99 (1.52%) | $18.61 | $16.24 | 198,913 | $54.73 M |
| 11/27/2024 | $18.38 | $17.36 (-5.55%) | $20.40 | $16.83 | 328,958 | $52.81 M |
| 11/26/2024 | $16.25 | $18.14 (11.63%) | $19.50 | $16.10 | 356,533 | $55.19 M |
| 11/25/2024 | $15.00 | $16.03 (6.87%) | $16.83 | $14.80 | 277,931 | $48.77 M |
| 11/22/2024 | $12.80 | $15.63 (22.11%) | $16.52 | $12.51 | 824,900 | $47.55 M |
| 11/21/2024 | $16.28 | $18.29 (12.35%) | $18.30 | $16.28 | 334,940 | $55.64 M |
| 11/20/2024 | $16.82 | $16.19 (-3.75%) | $18.22 | $15.10 | 205,537 | $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 |