5.66
price down icon3.90%   -0.23
after-market アフターアワーズ: 5.92 0.26 +4.59%
loading

Knightscope Inc (KSCP) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-08-06 $6.04 $5.59 $0.4512 390,426.0 -3.90%
2025-08-05 $6.17 $5.80 $0.3748 369,601.0 -1.34%
2025-08-04 $6.03 $5.64 $0.3866 474,143.0 +3.11%
2025-08-01 $6.03 $5.60 $0.43 611,508.0 -2.69%
2025-07-31 $6.07 $5.58 $0.49 788,788.0 +6.44%
2025-07-30 $6.08 $5.54 $0.54 450,369.0 -5.89%
2025-07-29 $6.61 $5.90 $0.7088 757,835.0 -8.90%
2025-07-28 $7.25 $6.48 $0.77 883,909.0 -6.99%
2025-07-25 $7.50 $6.95 $0.55 616,434.0 -6.53%
2025-07-24 $7.88 $7.46 $0.419 647,888.0 -1.32%
2025-07-23 $7.67 $7.38 $0.294 253,798.0 +1.20%
2025-07-22 $8.92 $7.35 $1.57 1,338,237.0 -13.18%
2025-07-21 $9.84 $8.56 $1.28 1,565,369.0 -14.27%
2025-07-18 $10.14 $8.36 $1.78 2,906,583.0 +23.05%
2025-07-17 $9.41 $8.00 $1.41 2,578,472.0 +0.00%
2025-07-16 $8.22 $7.42 $0.7994 837,915.0 +9.92%
2025-07-15 $8.19 $7.45 $0.74 455,914.0 -6.75%
2025-07-14 $8.31 $6.88 $1.43 866,401.0 +8.70%
2025-07-11 $7.95 $7.17 $0.7799 699,432.0 -3.16%
2025-07-10 $7.65 $6.86 $0.79 1,411,761.0 +16.03%
2025-07-09 $6.76 $6.33 $0.4219 350,922.0 -1.65%
2025-07-08 $7.32 $6.42 $0.8981 861,965.0 -2.20%

Knightscope Inc (KSCP) 株の年ごとの株価履歴

この詳細な分析では、Knightscope Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はKSCP株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Knightscope Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のKnightscope Inc (KSCP) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-08 $6.17 $5.59 $0.5848 2,236,104.0 -4.87%
2025-07 $10.14 $4.74 $5.41 20,089,416.0 +20.45%
2025-06 $6.40 $4.90 $1.50 4,391,587.0 -11.47%
2025-05 $6.60 $4.65 $1.95 4,245,516.0 +11.82%
2025-04 $5.70 $2.45 $3.25 8,768,309.0 +76.95%
2025-03 $6.80 $2.52 $4.28 5,349,174.0 -55.24%
2025-02 $11.56 $6.19 $5.37 4,263,689.0 -40.06%
2025-01 $17.79 $10.04 $7.75 5,756,398.0 -16.72%

2024年のKnightscope Inc (KSCP) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $18.24 $11.75 $6.49 2,965,830.0 -24.57%
2024-11 $28.57 $12.51 $16.06 6,958,335.0 -2.18%
2024-10 $20.46 $5.41 $15.05 8,181,801.0 +149.86%
2024-09 $13.23 $4.89 $8.34 3,801,522.3 -42.50%
2024-08 $14.75 $9.00 $5.75 1,329,648.5 +6.89%
2024-07 $16.25 $10.65 $5.60 1,287,627.3 -21.96%
2024-06 $18.00 $11.75 $6.25 641,685.0 +7.65%
2024-05 $24.50 $10.83 $13.67 753,445.8 -35.20%
2024-04 $31.50 $21.00 $10.50 668,304.4 -12.00%
2024-03 $30.89 $19.50 $11.39 804,452.4 -4.12%
2024-02 $30.00 $23.52 $6.48 438,902.1 -9.78%
2024-01 $35.77 $23.52 $12.25 572,831.6 -3.67%

2023年のKnightscope Inc (KSCP) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $41.00 $29.00 $12.00 461,103.5 -6.25%
2023-11 $38.00 $26.55 $11.45 414,303.1 -3.25%
2023-10 $49.95 $30.55 $19.39 401,233.5 -16.57%
2023-09 $57.00 $34.56 $22.44 655,382.6 -27.92%
2023-08 $78.50 $52.00 $26.50 927,661.8 -23.08%
2023-07 $112.0 $26.61 $85.39 3,766,976.2 +169.35%
2023-06 $37.60 $18.75 $18.85 1,606,165.9 +39.16%
2023-05 $31.50 $18.00 $13.50 408,862.7 -37.82%
2023-04 $45.00 $27.67 $17.33 414,689.0 -31.14%
2023-03 $62.50 $32.01 $30.49 346,296.7 -19.01%
2023-02 $93.47 $51.50 $41.97 201,920.7 -30.82%
2023-01 $100.0 $76.75 $23.25 109,650.1 -15.87%
security_protection_services CIX
$26.66
price up icon 16.06%
$29.59
price down icon 2.86%
$7.12
price down icon 0.42%
security_protection_services CXW
$19.60
price down icon 2.54%
security_protection_services BRC
$70.77
price down icon 0.52%
security_protection_services GEO
$22.88
price down icon 11.46%
大文字化:     |  ボリューム (24 時間):