Get the Stockscreener App
6.06
2.71%
0.16
After Hours:
6.04
-0.02
-0.33%
Knightscope Inc Stock (KSCP) Price History
The historical daily chart and data for Knightscope Inc stock (KSCP), show that the latest closing stock price as of June 04, 2025, is $6.06.
- Knightscope Inc all-time high stock price is $49.95, occurred on October 11, 2023.
- The lowest Knightscope Inc stock price recorded was $0.18 on August 13, 2024. Since then, Knightscope Inc's stock price has risen over 3,267% to $6.06 now.
- The 52-week high stock price for KSCP is $28.57, representing a 371.47% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for KSCP is $2.45, indicating a -59.57% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Knightscope Inc (KSCP) stock in the beginning of 2024 was $21.40. The stock closed the year at $1.89, a loss of over -91.17% for the year.
The table below shows more information about KSCP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 04, 2025 | $6.12 | $5.93 | $0.19 | 142,003.0 | +2.71% |
| Jun 03, 2025 | $5.96 | $5.57 | $0.395 | 179,820.0 | +3.87% |
| Jun 02, 2025 | $5.75 | $5.30 | $0.45 | 113,111.0 | +1.79% |
| May 30, 2025 | $5.82 | $5.48 | $0.34 | 142,971.0 | -4.12% |
| May 29, 2025 | $6.13 | $5.68 | $0.45 | 175,557.0 | -3.32% |
| May 28, 2025 | $6.30 | $5.81 | $0.4938 | 115,913.0 | -2.27% |
| May 27, 2025 | $6.49 | $5.95 | $0.54 | 228,509.0 | +5.84% |
| May 23, 2025 | $5.97 | $5.65 | $0.3206 | 121,082.0 | -1.02% |
| May 22, 2025 | $6.06 | $5.43 | $0.63 | 135,908.0 | +5.76% |
| May 21, 2025 | $5.99 | $5.50 | $0.49 | 168,150.0 | -8.10% |
| May 20, 2025 | $6.09 | $5.62 | $0.466 | 136,595.0 | +3.60% |
| May 19, 2025 | $6.23 | $5.70 | $0.53 | 295,517.0 | -8.46% |
| May 16, 2025 | $6.60 | $5.75 | $0.85 | 404,000.0 | +8.32% |
| May 15, 2025 | $6.03 | $5.34 | $0.6899 | 180,817.0 | +3.15% |
| May 14, 2025 | $6.03 | $5.28 | $0.749 | 460,979.0 | +8.35% |
| May 13, 2025 | $5.56 | $5.17 | $0.39 | 153,996.0 | -2.95% |
| May 12, 2025 | $5.60 | $5.10 | $0.50 | 272,241.0 | +7.52% |
| May 09, 2025 | $5.48 | $4.93 | $0.55 | 152,841.0 | -4.17% |
| May 08, 2025 | $5.31 | $4.80 | $0.5091 | 155,113.0 | +9.34% |
| May 07, 2025 | $4.96 | $4.76 | $0.2032 | 84,668.0 | +1.47% |
| May 06, 2025 | $4.91 | $4.65 | $0.26 | 126,810.0 | -1.14% |
Knightscope Inc Stock (KSCP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Knightscope Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KSCP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Knightscope Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Knightscope Inc Stock (KSCP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $6.12 | $5.30 | $0.82 | 576,937.0 | +8.60% |
| May, 2025 | $6.60 | $4.65 | $1.95 | 4,245,516.0 | +11.82% |
| Apr, 2025 | $5.70 | $2.45 | $3.25 | 8,768,309.0 | +76.95% |
| Mar, 2025 | $6.80 | $2.52 | $4.28 | 5,349,174.0 | -55.24% |
| Feb, 2025 | $11.56 | $6.19 | $5.37 | 4,263,689.0 | -40.06% |
| Jan, 2025 | $17.79 | $10.04 | $7.75 | 5,756,398.0 | -16.72% |
Knightscope Inc Stock (KSCP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $18.24 | $11.75 | $6.49 | 2,965,830.0 | -24.57% |
| Nov, 2024 | $28.57 | $12.51 | $16.06 | 6,958,335.0 | -2.18% |
| Oct, 2024 | $20.46 | $5.41 | $15.05 | 8,181,801.0 | +149.86% |
| Sep, 2024 | $13.23 | $4.89 | $8.34 | 3,801,522.3 | -42.50% |
| Aug, 2024 | $14.75 | $9.00 | $5.75 | 1,329,648.5 | +6.89% |
| Jul, 2024 | $16.25 | $10.65 | $5.60 | 1,287,627.3 | -21.96% |
| Jun, 2024 | $18.00 | $11.75 | $6.25 | 641,685.0 | +7.65% |
| May, 2024 | $24.50 | $10.83 | $13.67 | 753,445.8 | -35.20% |
| Apr, 2024 | $31.50 | $21.00 | $10.50 | 668,304.4 | -12.00% |
| Mar, 2024 | $30.89 | $19.50 | $11.39 | 804,452.4 | -4.12% |
| Feb, 2024 | $30.00 | $23.52 | $6.48 | 438,902.1 | -9.78% |
| Jan, 2024 | $35.77 | $23.52 | $12.25 | 572,831.6 | -3.67% |
Knightscope Inc Stock (KSCP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $41.00 | $29.00 | $12.00 | 461,103.5 | -6.25% |
| Nov, 2023 | $38.00 | $26.55 | $11.45 | 414,303.1 | -3.25% |
| Oct, 2023 | $49.95 | $30.55 | $19.39 | 401,233.5 | -16.57% |
| Sep, 2023 | $57.00 | $34.56 | $22.44 | 655,382.6 | -27.92% |
| Aug, 2023 | $78.50 | $52.00 | $26.50 | 927,661.8 | -23.08% |
| Jul, 2023 | $112.0 | $26.61 | $85.39 | 3,766,976.2 | +169.35% |
| Jun, 2023 | $37.60 | $18.75 | $18.85 | 1,606,165.9 | +39.16% |
| May, 2023 | $31.50 | $18.00 | $13.50 | 408,862.7 | -37.82% |
| Apr, 2023 | $45.00 | $27.67 | $17.33 | 414,689.0 | -31.14% |
| Mar, 2023 | $62.50 | $32.01 | $30.49 | 346,296.7 | -19.01% |
| Feb, 2023 | $93.47 | $51.50 | $41.97 | 201,920.7 | -30.82% |
| Jan, 2023 | $100.0 | $76.75 | $23.25 | 109,650.1 | -15.87% |
3.22%
0.23%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):