Stockscreener 앱 받기
6.10
0.27%
0.04
Knightscope Inc 주식 (KSCP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-05 | $6.17 | $5.99 | $0.18 | 71,034.0 | +0.54% |
| 2025-06-04 | $6.12 | $5.93 | $0.19 | 142,003.0 | +2.71% |
| 2025-06-03 | $5.96 | $5.57 | $0.395 | 179,820.0 | +3.87% |
| 2025-06-02 | $5.75 | $5.30 | $0.45 | 113,111.0 | +1.79% |
| 2025-05-30 | $5.82 | $5.48 | $0.34 | 142,971.0 | -4.12% |
| 2025-05-29 | $6.13 | $5.68 | $0.45 | 175,557.0 | -3.32% |
| 2025-05-28 | $6.30 | $5.81 | $0.4938 | 115,913.0 | -2.27% |
| 2025-05-27 | $6.49 | $5.95 | $0.54 | 228,509.0 | +5.84% |
| 2025-05-23 | $5.97 | $5.65 | $0.3206 | 121,082.0 | -1.02% |
| 2025-05-22 | $6.06 | $5.43 | $0.63 | 135,908.0 | +5.76% |
| 2025-05-21 | $5.99 | $5.50 | $0.49 | 168,150.0 | -8.10% |
| 2025-05-20 | $6.09 | $5.62 | $0.466 | 136,595.0 | +3.60% |
| 2025-05-19 | $6.23 | $5.70 | $0.53 | 295,517.0 | -8.46% |
| 2025-05-16 | $6.60 | $5.75 | $0.85 | 404,000.0 | +8.32% |
| 2025-05-15 | $6.03 | $5.34 | $0.6899 | 180,817.0 | +3.15% |
| 2025-05-14 | $6.03 | $5.28 | $0.749 | 460,979.0 | +8.35% |
| 2025-05-13 | $5.56 | $5.17 | $0.39 | 153,996.0 | -2.95% |
| 2025-05-12 | $5.60 | $5.10 | $0.50 | 272,241.0 | +7.52% |
| 2025-05-09 | $5.48 | $4.93 | $0.55 | 152,841.0 | -4.17% |
| 2025-05-08 | $5.31 | $4.80 | $0.5091 | 155,113.0 | +9.34% |
| 2025-05-07 | $4.96 | $4.76 | $0.2032 | 84,668.0 | +1.47% |
| 2025-05-06 | $4.91 | $4.65 | $0.26 | 126,810.0 | -1.14% |
Knightscope Inc 주식 (KSCP) 연도별 가격 이력
이 심층 분석에서는 Knightscope Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KSCP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Knightscope Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Knightscope Inc 주식 (KSCP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $6.17 | $5.30 | $0.87 | 505,968.0 | +9.19% |
| 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% |
Knightscope Inc 주식 (KSCP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Knightscope Inc 주식 (KSCP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
3.22%
0.28%
자본화:
|
볼륨(24시간):