Stockscreener 앱 받기
0.605
2.42%
-0.015
Knightscope Inc 주식 (KSCP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-12 | $0.64 | $0.59 | $0.05 | 972,643.0 | -2.42% |
| 2026-10-09 | $0.6451 | $0.613 | $0.0321 | 760,941.0 | -3.95% |
| 2026-10-08 | $0.69 | $0.64 | $0.05 | 734,074.0 | -4.68% |
| 2026-10-07 | $0.69 | $0.653 | $0.037 | 516,834.0 | -2.46% |
| 2026-10-06 | $0.7389 | $0.68 | $0.0589 | 644,901.0 | -4.23% |
| 2026-10-05 | $0.754 | $0.7202 | $0.0338 | 441,774.0 | -3.53% |
| 2026-10-02 | $0.7877 | $0.7514 | $0.0363 | 574,214.0 | -1.17% |
| 2026-10-01 | $0.81 | $0.7511 | $0.0589 | 830,224.0 | -1.91% |
| 2026-09-30 | $0.8399 | $0.7631 | $0.0768 | 579,788.0 | -4.31% |
| 2026-09-29 | $0.8521 | $0.80 | $0.0521 | 539,930.0 | -1.07% |
| 2026-09-28 | $0.90 | $0.8185 | $0.0815 | 788,497.0 | -9.99% |
| 2026-09-25 | $0.9407 | $0.8601 | $0.0806 | 1,375,391.0 | +1.18% |
| 2026-09-24 | $1.00 | $0.875 | $0.125 | 1,256,811.0 | -8.07% |
| 2026-09-23 | $1.09 | $0.9781 | $0.1119 | 2,104,953.0 | -10.68% |
| 2026-09-22 | $1.19 | $1.09 | $0.10 | 1,273,279.0 | -0.45% |
| 2026-09-21 | $1.13 | $1.00 | $0.13 | 1,110,254.0 | -3.51% |
| 2026-09-18 | $1.17 | $1.12 | $0.05 | 532,137.0 | -1.72% |
| 2026-09-17 | $1.20 | $1.16 | $0.04 | 603,894.0 | +0.00% |
| 2026-09-16 | $1.25 | $1.15 | $0.10 | 1,128,726.0 | -5.69% |
| 2026-09-15 | $1.36 | $1.22 | $0.14 | 1,111,601.0 | -8.21% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $0.81 | $0.59 | $0.22 | 5,475,605.0 | -21.96% |
| 2026-09 | $1.51 | $0.7631 | $0.7519 | 19,035,276.0 | -44.23% |
| 2026-08 | $1.70 | $1.35 | $0.35 | 18,902,813.0 | -15.24% |
| 2026-07 | $2.29 | $1.35 | $0.94 | 46,741,053.0 | -22.27% |
| 2026-06 | $2.94 | $1.78 | $1.16 | 12,377,255.0 | -27.74% |
| 2026-05 | $3.47 | $2.52 | $0.955 | 10,506,813.0 | -7.01% |
| 2026-04 | $4.29 | $3.00 | $1.29 | 9,911,834.0 | -24.70% |
| 2026-03 | $5.96 | $3.25 | $2.71 | 15,140,566.0 | +5.04% |
| 2026-02 | $4.41 | $2.92 | $1.49 | 6,123,441.0 | +16.08% |
| 2026-01 | $4.64 | $3.42 | $1.22 | 8,068,449.0 | -7.82% |
Knightscope Inc 주식 (KSCP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $5.41 | $3.54 | $1.88 | 11,915,965.0 | -23.92% |
| 2025-11 | $5.72 | $3.92 | $1.80 | 7,741,969.0 | -5.27% |
| 2025-10 | $7.62 | $5.00 | $2.62 | 13,141,835.0 | -11.27% |
| 2025-09 | $6.45 | $5.35 | $1.10 | 5,382,418.0 | -4.47% |
| 2025-08 | $6.43 | $5.01 | $1.42 | 8,792,210.0 | +1.51% |
| 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% |
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 | 3,801,522.0 | -42.50% |
| 2024-08 | $14.75 | $9.00 | $5.75 | 1,329,650.0 | +6.89% |
| 2024-07 | $16.25 | $10.65 | $5.60 | 1,287,627.0 | -21.96% |
| 2024-06 | $18.00 | $11.75 | $6.25 | 641,686.0 | +7.65% |
| 2024-05 | $24.50 | $10.83 | $13.67 | 753,445.0 | -35.20% |
| 2024-04 | $31.50 | $21.00 | $10.50 | 668,303.0 | -12.00% |
| 2024-03 | $30.89 | $19.50 | $11.39 | 804,453.0 | -4.12% |
| 2024-02 | $30.00 | $23.52 | $6.48 | 438,902.0 | -9.78% |
| 2024-01 | $35.77 | $23.52 | $12.25 | 572,830.0 | -3.67% |
2.78%
7.95%
자본화:
|
볼륨(24시간):