6.16
price up icon5.12%   0.30
after-market アフターアワーズ: 6.18 0.02 +0.32%
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
2025-08-27 $6.43 $5.68 $0.7474 813,319.0 +5.12%
2025-08-26 $6.07 $5.64 $0.43 458,650.0 +6.93%
2025-08-25 $5.74 $5.45 $0.2899 239,729.0 -2.66%
2025-08-22 $5.65 $5.15 $0.50 325,531.0 +6.23%
2025-08-21 $5.40 $5.04 $0.3599 203,535.0 +1.92%
2025-08-20 $5.29 $5.08 $0.21 358,143.0 +2.36%
2025-08-19 $5.83 $5.01 $0.8233 667,926.0 -12.56%
2025-08-18 $5.86 $5.54 $0.32 255,903.0 +4.50%
2025-08-15 $5.75 $5.56 $0.186 229,233.0 -3.47%
2025-08-14 $5.90 $5.64 $0.2599 321,840.0 -3.19%
2025-08-13 $6.06 $5.30 $0.7594 886,069.0 +0.00%
2025-08-12 $5.95 $5.53 $0.42 478,422.0 +2.94%
2025-08-11 $6.02 $5.74 $0.28 337,933.0 -2.53%
2025-08-08 $6.02 $5.60 $0.42 397,785.0 +5.52%
2025-08-07 $5.80 $5.53 $0.2699 296,273.0 -0.71%
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%

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 $6.43 $5.01 $1.42 8,929,288.0 +3.53%
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 NL
$6.72
price up icon 2.60%
$38.41
price up icon 2.70%
$8.38
price up icon 0.96%
security_protection_services CXW
$20.54
price up icon 0.83%
security_protection_services GEO
$20.81
price up icon 0.48%
security_protection_services BRC
$77.45
price up icon 1.49%
大文字化:     |  ボリューム (24 時間):