5 DAY PERFORMANCE
-7.27%
1 MONTH PERFORMANCE
-6.57%
3 MONTH PERFORMANCE
-30.97%
6 MONTH PERFORMANCE
-37.71%
YEAR-TO-DATE PERFORMANCE
-0.27%
1 YEAR PERFORMANCE
-64.53%
Knightscope, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $3.87 | $3.70 (-4.39%) | $3.90 | $3.65 | 518.95 K | $36.12 M |
| 01/27/2026 | $3.76 | $3.84 (2.13%) | $3.89 | $3.66 | 334.00 K | $37.48 M |
| 01/26/2026 | $3.97 | $3.73 (-6.05%) | $3.97 | $3.65 | 487.44 K | $36.41 M |
| 01/23/2026 | $4.15 | $3.99 (-3.86%) | $4.15 | $3.97 | 431.10 K | $38.95 M |
| 01/22/2026 | $4.33 | $4.15 (-4.16%) | $4.46 | $4.14 | 470.50 K | $40.51 M |
| 01/21/2026 | $4.27 | $4.33 (1.41%) | $4.47 | $4.16 | 413.43 K | $42.27 M |
| 01/20/2026 | $4.25 | $4.33 (1.88%) | $4.48 | $4.12 | 262.21 K | $42.27 M |
| 01/16/2026 | $4.46 | $4.36 (-2.24%) | $4.55 | $4.30 | 324.25 K | $42.56 M |
| 01/15/2026 | $4.45 | $4.45 (0%) | $4.64 | $4.21 | 589.35 K | $43.44 M |
| 01/14/2026 | $4.43 | $4.39 (-0.9%) | $4.54 | $4.22 | 1.03 M | $42.85 M |
| 01/13/2026 | $4.10 | $4.09 (-0.24%) | $4.17 | $3.91 | 212.40 K | $39.92 M |
| 01/12/2026 | $3.96 | $4.13 (4.29%) | $4.16 | $3.93 | 267.22 K | $40.31 M |
| 01/09/2026 | $4.20 | $3.95 (-5.95%) | $4.28 | $3.94 | 309.71 K | $38.56 M |
| 01/08/2026 | $4.03 | $4.14 (2.73%) | $4.18 | $3.95 | 260.59 K | $40.41 M |
| 01/07/2026 | $4.24 | $4.07 (-4.01%) | $4.26 | $4.04 | 266.90 K | $39.73 M |
| 01/06/2026 | $4.15 | $4.20 (1.2%) | $4.22 | $4.04 | 302.12 K | $41.00 M |
| 01/05/2026 | $4.12 | $4.12 (0%) | $4.29 | $4.00 | 458.35 K | $40.22 M |
| 01/02/2026 | $3.81 | $4.06 (6.56%) | $4.10 | $3.71 | 414.17 K | $39.63 M |
| 12/31/2025 | $3.71 | $3.71 (0%) | $3.80 | $3.68 | 354.40 K | $36.21 M |
| 12/30/2025 | $3.94 | $3.69 (-6.35%) | $3.99 | $3.67 | 642.12 K | $36.02 M |
| 12/29/2025 | $4.15 | $3.96 (-4.58%) | $4.40 | $3.94 | 752.34 K | $38.65 M |
| 12/26/2025 | $3.87 | $3.96 (2.33%) | $4.13 | $3.81 | 364.10 K | $38.65 M |
| 12/24/2025 | $3.73 | $3.87 (3.75%) | $3.91 | $3.61 | 182.14 K | $37.78 M |
| 12/23/2025 | $3.75 | $3.76 (0.27%) | $3.85 | $3.64 | 324.30 K | $36.70 M |
| 12/22/2025 | $3.70 | $3.77 (1.89%) | $3.96 | $3.68 | 600.50 K | $36.80 M |
| 12/19/2025 | $3.62 | $3.70 (2.21%) | $3.97 | $3.54 | 1.20 M | $36.12 M |
| 12/18/2025 | $4.55 | $3.55 (-21.98%) | $4.61 | $3.54 | 1.34 M | $34.65 M |
| 12/17/2025 | $4.88 | $4.32 (-11.48%) | $4.93 | $4.31 | 659.40 K | $42.17 M |
| 12/16/2025 | $4.88 | $4.87 (-0.2%) | $5.41 | $4.86 | 862.30 K | $47.54 M |
| 12/15/2025 | $5.00 | $4.83 (-3.4%) | $5.19 | $4.80 | 741.71 K | $47.15 M |
| 12/12/2025 | $5.08 | $4.76 (-6.3%) | $5.30 | $4.76 | 601.60 K | $46.46 M |
| 12/11/2025 | $4.84 | $5.00 (3.31%) | $5.11 | $4.66 | 885.60 K | $48.81 M |
| 12/10/2025 | $4.46 | $4.43 (-0.67%) | $4.73 | $4.35 | 338.07 K | $43.24 M |
| 12/09/2025 | $4.45 | $4.48 (0.67%) | $4.55 | $4.37 | 208.76 K | $43.73 M |
| 12/08/2025 | $4.75 | $4.44 (-6.53%) | $4.84 | $4.40 | 296.03 K | $43.34 M |
| 12/05/2025 | $4.84 | $4.74 (-2.07%) | $5.00 | $4.71 | 288.13 K | $46.27 M |
| 12/04/2025 | $5.00 | $4.92 (-1.6%) | $5.06 | $4.71 | 604.70 K | $48.03 M |
| 12/03/2025 | $4.43 | $4.91 (10.84%) | $5.03 | $4.42 | 831.10 K | $47.93 M |
| 12/02/2025 | $4.49 | $4.42 (-1.56%) | $4.59 | $4.42 | 138.80 K | $43.14 M |
| 12/01/2025 | $4.70 | $4.47 (-4.89%) | $4.76 | $4.44 | 204.41 K | $43.63 M |
| 11/28/2025 | $4.87 | $4.85 (-0.41%) | $4.92 | $4.77 | 86.84 K | $47.34 M |
| 11/26/2025 | $4.83 | $4.84 (0.21%) | $4.87 | $4.68 | 224.21 K | $47.24 M |
| 11/25/2025 | $4.70 | $4.75 (1.06%) | $4.75 | $4.54 | 243.10 K | $46.37 M |
| 11/24/2025 | $4.82 | $4.68 (-2.9%) | $4.99 | $4.65 | 169.17 K | $45.68 M |
| 11/21/2025 | $4.75 | $4.70 (-1.05%) | $4.88 | $4.46 | 425.80 K | $45.88 M |
| 11/20/2025 | $5.10 | $4.77 (-6.47%) | $5.72 | $4.76 | 607.44 K | $46.56 M |
| 11/19/2025 | $5.19 | $4.92 (-5.2%) | $5.23 | $4.85 | 208.60 K | $48.03 M |
| 11/18/2025 | $4.92 | $5.15 (4.67%) | $5.23 | $4.85 | 237.93 K | $50.27 M |
| 11/17/2025 | $5.35 | $5.05 (-5.61%) | $5.37 | $4.90 | 320.90 K | $49.29 M |
| 11/14/2025 | $4.70 | $5.45 (15.96%) | $5.50 | $4.70 | 503.80 K | $53.20 M |
| 11/13/2025 | $5.11 | $4.88 (-4.5%) | $5.27 | $4.66 | 768.57 K | $47.64 M |
| 11/12/2025 | $5.10 | $5.33 (4.51%) | $5.58 | $4.99 | 1.11 M | $52.03 M |
| 11/11/2025 | $4.56 | $4.92 (7.89%) | $5.02 | $4.42 | 434.80 K | $48.03 M |
| 11/10/2025 | $4.49 | $4.56 (1.56%) | $4.68 | $4.35 | 369.33 K | $44.51 M |
| 11/07/2025 | $4.06 | $4.31 (6.16%) | $4.33 | $3.92 | 382.27 K | $30.15 M |
| 11/06/2025 | $4.65 | $4.19 (-9.89%) | $4.80 | $4.14 | 497.20 K | $29.31 M |
| 11/05/2025 | $4.41 | $4.45 (0.91%) | $4.49 | $4.20 | 329.63 K | $31.13 M |
| 11/04/2025 | $4.55 | $4.34 (-4.62%) | $4.68 | $4.34 | 428.04 K | $30.36 M |
| 11/03/2025 | $5.09 | $4.68 (-8.06%) | $5.10 | $4.66 | 479.67 K | $32.74 M |
| 10/31/2025 | $5.08 | $5.12 (0.79%) | $5.20 | $5.00 | 375.07 K | $35.82 M |
| 10/30/2025 | $5.28 | $5.07 (-3.98%) | $5.30 | $5.02 | 399.10 K | $35.47 M |
| 10/29/2025 | $5.54 | $5.36 (-3.25%) | $5.59 | $5.35 | 325.02 K | $37.49 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.
