-
5 DAY PERFORMANCE
+33.13% -
1 MONTH PERFORMANCE
+329.90% -
3 MONTH PERFORMANCE
+162.15% -
6 MONTH PERFORMANCE
+11.77% -
YEAR-TO-DATE PERFORMANCE
-18.03% -
1 YEAR PERFORMANCE
-20.98%
Knightscope, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $23.41 | $24.60 (5.08%) | $25.35 | $23.10 | 313,513 | $2.88 B |
| 11/07/2024 | $19.00 | $23.82 (25.37%) | $24.35 | $18.66 | 471,184 | $2.78 B |
| 11/06/2024 | $19.09 | $19.05 (-0.21%) | $19.41 | $18.02 | 133,400 | $2.23 B |
| 11/05/2024 | $18.45 | $18.49 (0.22%) | $18.99 | $17.26 | 149,372 | $2.16 B |
| 11/04/2024 | $18.27 | $18.60 (1.81%) | $19.48 | $17.60 | 182,653 | $2.17 B |
| 11/01/2024 | $18.58 | $18.47 (-0.59%) | $18.68 | $17.17 | 151,000 | $2.16 B |
| 10/31/2024 | $17.66 | $18.39 (4.13%) | $19.60 | $16.75 | 256,926 | $2.15 B |
| 10/30/2024 | $16.98 | $18.03 (6.18%) | $18.86 | $16.13 | 265,659 | $2.11 B |
| 10/29/2024 | $15.75 | $16.81 (6.73%) | $16.90 | $14.69 | 244,805 | $1.96 B |
| 10/28/2024 | $15.30 | $15.86 (3.66%) | $16.30 | $15.02 | 211,231 | $1.85 B |
| 10/25/2024 | $13.85 | $14.98 (8.16%) | $15.36 | $12.26 | 293,400 | $1.75 B |
| 10/24/2024 | $13.96 | $13.61 (-2.51%) | $14.72 | $13.00 | 201,039 | $1.59 B |
| 10/23/2024 | $15.80 | $13.89 (-12.09%) | $17.17 | $12.70 | 456,100 | $1.62 B |
| 10/22/2024 | $12.82 | $15.49 (20.83%) | $16.40 | $12.54 | 617,326 | $1.81 B |
| 10/21/2024 | $12.07 | $13.25 (9.78%) | $20.46 | $11.20 | 2.97 M | $1.55 B |
| 10/18/2024 | $8.96 | $11.10 (23.88%) | $11.14 | $8.96 | 383,200 | $1.30 B |
| 10/17/2024 | $7.83 | $9.00 (14.94%) | $9.38 | $7.75 | 325,040 | $1.05 B |
| 10/16/2024 | $7.18 | $7.79 (8.5%) | $7.85 | $6.90 | 154,913 | $910.37 M |
| 10/15/2024 | $6.95 | $7.13 (2.59%) | $7.70 | $6.74 | 146,494 | $833.24 M |
| 10/14/2024 | $8.13 | $6.90 (-15.13%) | $8.13 | $6.71 | 159,200 | $806.36 M |
| 10/11/2024 | $6.73 | $7.42 (10.25%) | $8.12 | $6.73 | 291,503 | $867.13 M |
| 10/10/2024 | $5.89 | $6.70 (13.75%) | $6.86 | $5.77 | 153,233 | $782.98 M |
| 10/09/2024 | $5.76 | $5.90 (2.43%) | $5.93 | $5.62 | 111,743 | $689.49 M |
| 10/08/2024 | $5.87 | $5.72 (-2.56%) | $5.88 | $5.41 | 164,300 | $668.46 M |
| 10/07/2024 | $6.11 | $5.80 (-5.07%) | $6.19 | $5.68 | 117,328 | $677.81 M |
| 10/04/2024 | $6.15 | $6.19 (0.65%) | $6.29 | $5.84 | 132,440 | $723.38 M |
| 10/03/2024 | $5.93 | $6.14 (3.54%) | $6.45 | $5.93 | 130,816 | $717.54 M |
| 10/02/2024 | $7.10 | $6.11 (-13.94%) | $7.20 | $5.93 | 256,805 | $714.03 M |
| 10/01/2024 | $7.57 | $7.20 (-4.89%) | $8.00 | $6.90 | 159,700 | $841.42 M |
| 09/30/2024 | $8.20 | $7.36 (-10.24%) | $9.56 | $6.80 | 497,489 | $860.11 M |
| 09/27/2024 | $6.98 | $8.01 (14.76%) | $8.27 | $6.62 | 445,000 | $936.08 M |
| 09/26/2024 | $6.00 | $6.79 (13.17%) | $6.95 | $5.95 | 219,100 | $793.50 M |
| 09/25/2024 | $5.34 | $5.80 (8.61%) | $5.83 | $5.34 | 206,102 | $677.81 M |
| 09/24/2024 | $5.20 | $5.35 (2.88%) | $5.46 | $5.02 | 133,011 | $625.22 M |
| 09/23/2024 | $5.06 | $5.20 (2.77%) | $5.30 | $5.01 | 124,848 | $607.69 M |
| 09/20/2024 | $5.25 | $5.14 (-2.1%) | $5.35 | $5.01 | 135,200 | $600.68 M |
| 09/19/2024 | $5.66 | $5.17 (-8.66%) | $5.82 | $4.89 | 299,000 | $604.18 M |
| 09/18/2024 | $5.60 | $5.61 (0.18%) | $5.87 | $5.32 | 317,800 | $655.60 M |
| 09/17/2024 | $7.76 | $5.22 (-32.73%) | $8.12 | $5.08 | 618,100 | $610.03 M |
| 09/16/2024 | $12.03 | $7.68 (-36.16%) | $13.23 | $7.54 | 432,546 | $897.51 M |
| 09/13/2024 | $10.20 | $10.05 (-1.47%) | $10.50 | $9.57 | 79,568 | $1.17 B |
| 09/12/2024 | $10.00 | $9.80 (-2%) | $10.24 | $9.55 | 68,268 | $1.15 B |
| 09/11/2024 | $11.00 | $10.15 (-7.73%) | $11.14 | $10.10 | 77,760 | $23.72 M |
| 09/10/2024 | $11.70 | $11.57 (-1.11%) | $12.00 | $11.00 | 23,120 | $27.04 M |
| 09/09/2024 | $10.75 | $11.88 (10.51%) | $12.00 | $10.67 | 48,308 | $27.76 M |
| 09/06/2024 | $11.00 | $10.93 (-0.64%) | $11.54 | $10.88 | 24,048 | $25.55 M |
| 09/05/2024 | $11.10 | $11.08 (-0.18%) | $11.50 | $10.75 | 22,418 | $25.90 M |
| 09/04/2024 | $11.97 | $11.14 (-6.93%) | $11.98 | $11.05 | 26,834 | $26.04 M |
| 09/03/2024 | $12.88 | $12.00 (-6.83%) | $12.92 | $11.62 | 36,082 | $28.05 M |
| 08/30/2024 | $12.39 | $12.80 (3.31%) | $12.94 | $12.11 | 29,104 | $29.92 M |
| 08/29/2024 | $13.18 | $12.12 (-8.04%) | $13.48 | $12.00 | 49,714 | $28.32 M |
| 08/28/2024 | $13.40 | $13.38 (-0.15%) | $13.73 | $12.75 | 29,240 | $31.26 M |
| 08/27/2024 | $13.13 | $13.41 (2.13%) | $14.15 | $13.01 | 28,256 | $31.33 M |
| 08/26/2024 | $14.25 | $13.38 (-6.11%) | $14.25 | $12.84 | 44,190 | $31.26 M |
| 08/23/2024 | $12.58 | $13.82 (9.86%) | $14.25 | $12.50 | 66,982 | $32.30 M |
| 08/22/2024 | $13.00 | $12.56 (-3.38%) | $13.43 | $12.03 | 48,622 | $29.34 M |
| 08/21/2024 | $13.42 | $13.50 (0.6%) | $13.99 | $13.00 | 48,310 | $31.55 M |
| 08/20/2024 | $12.50 | $13.50 (8%) | $13.94 | $12.50 | 54,742 | $31.54 M |
| 08/19/2024 | $11.29 | $12.42 (10.01%) | $13.22 | $11.00 | 86,624 | $29.02 M |
| 08/16/2024 | $11.60 | $10.99 (-5.26%) | $11.75 | $10.11 | 86,258 | $25.69 M |
| 08/15/2024 | $12.84 | $11.15 (-13.16%) | $13.50 | $10.40 | 120,112 | $26.06 M |
| 08/14/2024 | $10.00 | $14.45 (44.5%) | $14.75 | $9.65 | 264,582 | $33.77 M |
| 08/13/2024 | $9.25 | $9.50 (2.7%) | $9.60 | $9.00 | 35,810 | $22.20 M |
| 08/12/2024 | $10.00 | $9.25 (-7.5%) | $10.15 | $9.25 | 41,384 | $21.62 M |
| 08/09/2024 | $9.90 | $9.55 (-3.54%) | $9.90 | $9.31 | 23,314 | $22.32 M |
| 08/08/2024 | $9.50 | $9.38 (-1.26%) | $9.70 | $9.30 | 38,742 | $21.91 M |