Get the Stockscreener App
13.80
3.76%
0.50
After Hours:
13.66
-0.14
-1.01%
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 24, 2024, is $13.80.
- 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 7,567% to $13.80 now.
- The 52-week high stock price for KSCP is $35.77, representing a 159.17% increase from the current share price, occurred on January 05, 2024.
- The 52-week low stock price for KSCP is $4.89, indicating a -64.57% decrease from the current share price, occurred on September 19, 2024.
- The closing price of Knightscope Inc (KSCP) stock in the beginning of 2023 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 24, 2024 | $14.05 | $13.12 | $0.935 | 40,628.0 | +3.76% |
| Dec 23, 2024 | $13.95 | $12.89 | $1.06 | 58,194.0 | -0.37% |
| Dec 20, 2024 | $13.89 | $12.57 | $1.32 | 119,628.0 | +2.06% |
| Dec 19, 2024 | $13.78 | $12.32 | $1.46 | 176,181.0 | +6.26% |
| Dec 18, 2024 | $13.66 | $11.75 | $1.91 | 158,578.0 | -7.09% |
| Dec 17, 2024 | $14.42 | $12.75 | $1.67 | 108,268.0 | -6.56% |
| Dec 16, 2024 | $14.70 | $13.50 | $1.20 | 102,066.0 | +2.46% |
| Dec 13, 2024 | $13.84 | $12.63 | $1.21 | 129,857.0 | +4.53% |
| Dec 12, 2024 | $14.05 | $12.75 | $1.30 | 129,111.0 | -5.50% |
| Dec 11, 2024 | $14.92 | $13.35 | $1.57 | 231,904.0 | -4.50% |
| Dec 10, 2024 | $15.75 | $14.12 | $1.63 | 170,564.0 | -5.48% |
| Dec 09, 2024 | $15.81 | $14.55 | $1.26 | 117,004.0 | +0.58% |
| Dec 06, 2024 | $16.50 | $15.00 | $1.50 | 240,582.0 | -4.34% |
| Dec 05, 2024 | $17.03 | $16.00 | $1.03 | 112,779.0 | -3.41% |
| Dec 04, 2024 | $18.05 | $15.67 | $2.38 | 226,823.0 | -4.57% |
| Dec 03, 2024 | $17.50 | $16.07 | $1.43 | 101,046.0 | +2.94% |
| Dec 02, 2024 | $18.24 | $16.00 | $2.24 | 239,925.0 | -5.50% |
| Nov 29, 2024 | $18.61 | $16.24 | $2.37 | 198,913.0 | +3.63% |
| Nov 27, 2024 | $20.40 | $16.83 | $3.57 | 328,714.0 | -4.30% |
| Nov 26, 2024 | $19.50 | $16.10 | $3.40 | 354,314.0 | +13.16% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $18.24 | $11.75 | $6.49 | 2,503,766.0 | -23.29% |
| 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% |
Knightscope Inc Stock (KSCP) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $118.5 | $67.50 | $51.00 | 140,383.2 | -13.30% |
| Nov, 2022 | $182.5 | $104.0 | $78.50 | 58,004.0 | -35.12% |
| Oct, 2022 | $172.5 | $115.0 | $57.50 | 33,280.2 | +38.84% |
| Sep, 2022 | $150.0 | $119.5 | $30.50 | 84,788.2 | -7.63% |
| Aug, 2022 | $193.5 | $125.0 | $68.50 | 83,029.4 | -12.67% |
| Jul, 2022 | $195.0 | $129.5 | $65.50 | 141,503.7 | +0.00% |
| Jun, 2022 | $226.0 | $143.5 | $82.49 | 109,769.8 | -9.09% |
| May, 2022 | $227.5 | $143.5 | $84.00 | 84,687.8 | -17.71% |
| Apr, 2022 | $262.0 | $195.5 | $66.50 | 225,431.3 | -20.44% |
| Mar, 2022 | $344.9 | $250.5 | $94.40 | 716,928.1 | -25.00% |
| Feb, 2022 | $880.0 | $310.0 | $570.0 | 3,715,402.9 | -68.60% |
| Jan, 2022 | $1,375.0 | $917.5 | $457.5 | 857,998.2 | +0.00% |
0.50%
4.27%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):