Get the Stockscreener App
3.00
4.17%
0.12
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 May 22, 2026, is $3.00.
- 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 1,567% to $3.00 now.
- The 52-week high stock price for KSCP is $10.14, representing a 238.00% increase from the current share price, occurred on July 18, 2025.
- The 52-week low stock price for KSCP is $2.515, indicating a -16.17% decrease from the current share price, occurred on May 20, 2026.
- The closing price of Knightscope Inc (KSCP) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $3.11 | $2.90 | $0.21 | 623,999.0 | +4.17% |
| May 21, 2026 | $2.90 | $2.60 | $0.295 | 688,096.0 | +10.34% |
| May 20, 2026 | $2.67 | $2.52 | $0.155 | 423,241.0 | +0.38% |
| May 19, 2026 | $2.82 | $2.55 | $0.2697 | 611,909.0 | -6.47% |
| May 18, 2026 | $3.16 | $2.76 | $0.40 | 753,006.0 | -5.76% |
| May 15, 2026 | $2.98 | $2.85 | $0.13 | 197,406.0 | +0.34% |
| May 14, 2026 | $3.00 | $2.76 | $0.2408 | 469,153.0 | +1.38% |
| May 13, 2026 | $2.99 | $2.81 | $0.178 | 325,164.0 | +1.40% |
| May 12, 2026 | $2.97 | $2.78 | $0.19 | 344,822.0 | -1.38% |
| May 11, 2026 | $3.02 | $2.86 | $0.16 | 493,781.0 | -3.01% |
| May 08, 2026 | $3.06 | $2.94 | $0.122 | 476,736.0 | -1.32% |
| May 07, 2026 | $3.17 | $3.02 | $0.1502 | 344,749.0 | -2.26% |
| May 06, 2026 | $3.20 | $3.02 | $0.18 | 505,254.0 | -0.96% |
| May 05, 2026 | $3.31 | $3.10 | $0.21 | 483,348.0 | -5.44% |
| May 04, 2026 | $3.47 | $3.13 | $0.34 | 724,049.0 | +5.75% |
| May 01, 2026 | $3.24 | $3.12 | $0.12 | 491,913.0 | -0.32% |
| Apr 30, 2026 | $3.20 | $3.03 | $0.17 | 225,990.0 | +2.61% |
| Apr 29, 2026 | $3.10 | $3.00 | $0.10 | 218,274.0 | -0.97% |
| Apr 28, 2026 | $3.13 | $3.02 | $0.11 | 313,844.0 | -2.52% |
| Apr 27, 2026 | $3.27 | $3.13 | $0.135 | 400,819.0 | +0.96% |
| Apr 24, 2026 | $3.20 | $3.06 | $0.14 | 301,440.0 | -1.88% |
| Apr 23, 2026 | $3.30 | $3.07 | $0.23 | 565,254.0 | -3.61% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $3.47 | $2.52 | $0.955 | 8,580,625.0 | -4.46% |
| Apr, 2026 | $4.29 | $3.00 | $1.29 | 9,911,834.0 | -24.70% |
| Mar, 2026 | $5.96 | $3.25 | $2.71 | 15,140,566.0 | +5.04% |
| Feb, 2026 | $4.41 | $2.92 | $1.49 | 6,123,441.0 | +16.08% |
| Jan, 2026 | $4.64 | $3.42 | $1.22 | 8,068,449.0 | -7.82% |
Knightscope Inc Stock (KSCP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $5.41 | $3.54 | $1.88 | 11,915,965.0 | -23.92% |
| 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% |
0.47%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):