Get the Stockscreener App
4.74
2.97%
-0.145
After Hours:
4.75
0.010
+0.21%
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 December 05, 2025, is $4.74.
- 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 2,533% to $4.74 now.
- The 52-week high stock price for KSCP is $17.79, representing a 275.27% increase from the current share price, occurred on January 06, 2025.
- The 52-week low stock price for KSCP is $2.45, indicating a -48.31% 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 |
|---|---|---|---|---|---|
| Dec 05, 2025 | $5.00 | $4.71 | $0.2897 | 287,471.0 | -2.97% |
| Dec 04, 2025 | $5.06 | $4.71 | $0.35 | 584,025.0 | -0.51% |
| Dec 03, 2025 | $5.03 | $4.42 | $0.6098 | 799,768.0 | +11.09% |
| Dec 02, 2025 | $4.59 | $4.42 | $0.17 | 137,289.0 | -1.12% |
| Dec 01, 2025 | $4.76 | $4.44 | $0.3207 | 204,062.0 | -7.84% |
| Nov 28, 2025 | $4.92 | $4.77 | $0.1527 | 86,839.0 | +0.21% |
| Nov 26, 2025 | $4.87 | $4.68 | $0.1948 | 224,186.0 | +1.89% |
| Nov 25, 2025 | $4.75 | $4.54 | $0.21 | 242,141.0 | +1.50% |
| Nov 24, 2025 | $4.99 | $4.65 | $0.34 | 168,439.0 | -0.43% |
| Nov 21, 2025 | $4.88 | $4.46 | $0.42 | 425,783.0 | -1.47% |
| Nov 20, 2025 | $5.72 | $4.76 | $0.96 | 605,372.0 | -3.05% |
| Nov 19, 2025 | $5.23 | $4.85 | $0.38 | 173,420.0 | -4.47% |
| Nov 18, 2025 | $5.23 | $4.85 | $0.38 | 236,723.0 | +1.98% |
| Nov 17, 2025 | $5.37 | $4.90 | $0.47 | 318,666.0 | -7.34% |
| Nov 14, 2025 | $5.50 | $4.70 | $0.8026 | 501,690.0 | +11.68% |
| Nov 13, 2025 | $5.27 | $4.66 | $0.61 | 766,997.0 | -8.44% |
| Nov 12, 2025 | $5.58 | $4.99 | $0.59 | 1,092,574.0 | +8.33% |
| Nov 11, 2025 | $5.02 | $4.42 | $0.60 | 424,813.0 | +7.89% |
| Nov 10, 2025 | $4.67 | $4.35 | $0.325 | 368,395.0 | +5.80% |
| Nov 07, 2025 | $4.33 | $3.92 | $0.41 | 381,404.0 | +2.86% |
| Nov 06, 2025 | $4.80 | $4.14 | $0.66 | 493,715.0 | -5.84% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $5.06 | $4.42 | $0.64 | 2,300,086.0 | -2.27% |
| Nov, 2025 | $5.72 | $3.92 | $1.80 | 7,741,969.0 | -5.27% |
| Oct, 2025 | $7.62 | $5.00 | $2.62 | 13,141,835.0 | -11.27% |
| Sep, 2025 | $6.45 | $5.35 | $1.10 | 5,382,418.0 | -4.47% |
| Aug, 2025 | $6.43 | $5.01 | $1.42 | 8,792,210.0 | +1.51% |
| Jul, 2025 | $10.14 | $4.74 | $5.41 | 20,089,416.0 | +20.45% |
| Jun, 2025 | $6.40 | $4.90 | $1.50 | 4,391,587.0 | -11.47% |
| 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% |
2.37%
0.85%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):