Get the Stockscreener App
0.435
1.14%
-0.005
Pre-market:
.43
-0.005
-1.15%
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 09, 2024, is $0.435.
- Knightscope Inc all-time high stock price is $27.50, occurred on January 31, 2022.
- The lowest Knightscope Inc stock price recorded was $0.36 on May 31, 2023. Since then, Knightscope Inc's stock price has risen over 20.83% to $0.435 now.
- The 52-week high stock price for KSCP is $2.24, representing a 414.94% increase from the current share price, occurred on July 14, 2023.
- The 52-week low stock price for KSCP is $0.36, indicating a -17.24% decrease from the current share price, occurred on May 31, 2023.
- 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 |
|---|---|---|---|---|---|
| May 09, 2024 | $0.4594 | $0.432 | $0.0274 | 677,072.0 | -1.14% |
| May 08, 2024 | $0.45 | $0.4153 | $0.0347 | 963,071.0 | +3.09% |
| May 07, 2024 | $0.4595 | $0.4224 | $0.0371 | 1,419,743.0 | -6.61% |
| May 06, 2024 | $0.4665 | $0.45 | $0.0165 | 870,997.0 | +1.78% |
| May 03, 2024 | $0.48 | $0.4405 | $0.0395 | 1,273,024.0 | -4.95% |
| May 02, 2024 | $0.49 | $0.4519 | $0.0381 | 2,776,063.0 | +8.60% |
| May 01, 2024 | $0.4499 | $0.4214 | $0.0285 | 1,120,410.0 | -1.14% |
| Apr 30, 2024 | $0.4696 | $0.4322 | $0.0374 | 523,166.0 | -1.48% |
| Apr 29, 2024 | $0.455 | $0.42 | $0.035 | 1,192,341.0 | +0.36% |
| Apr 26, 2024 | $0.4742 | $0.444 | $0.0302 | 960,812.0 | -2.56% |
| Apr 25, 2024 | $0.5055 | $0.445 | $0.0605 | 1,039,924.0 | -4.46% |
| Apr 24, 2024 | $0.515 | $0.4712 | $0.0438 | 1,592,152.0 | -0.42% |
| Apr 23, 2024 | $0.4857 | $0.46 | $0.0257 | 1,534,506.0 | +11.63% |
| Apr 22, 2024 | $0.46 | $0.42 | $0.04 | 1,253,505.0 | -4.17% |
| Apr 19, 2024 | $0.4833 | $0.44 | $0.0433 | 1,907,299.0 | -6.87% |
| Apr 18, 2024 | $0.5137 | $0.4755 | $0.0382 | 639,045.0 | -3.87% |
| Apr 17, 2024 | $0.525 | $0.4903 | $0.0347 | 999,298.0 | +2.14% |
| Apr 16, 2024 | $0.51 | $0.48 | $0.03 | 1,493,937.0 | -3.02% |
| Apr 15, 2024 | $0.55 | $0.5015 | $0.0485 | 1,138,829.0 | -5.68% |
| Apr 12, 2024 | $0.5551 | $0.5216 | $0.0335 | 638,818.0 | -1.81% |
| Apr 11, 2024 | $0.57 | $0.535 | $0.035 | 801,351.0 | +2.42% |
| Apr 10, 2024 | $0.57 | $0.5154 | $0.0546 | 1,236,913.0 | -5.76% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $0.49 | $0.4153 | $0.0747 | 9,777,452.0 | -1.14% |
| Apr, 2024 | $0.63 | $0.42 | $0.21 | 33,415,219.0 | -12.00% |
| Mar, 2024 | $0.6178 | $0.39 | $0.2278 | 40,222,622.0 | -4.12% |
| Feb, 2024 | $0.60 | $0.4705 | $0.1295 | 21,945,106.0 | -9.78% |
| Jan, 2024 | $0.7153 | $0.4703 | $0.245 | 28,641,578.0 | -3.67% |
Knightscope Inc Stock (KSCP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.82 | $0.58 | $0.24 | 23,055,174.0 | -6.25% |
| Nov, 2023 | $0.76 | $0.5311 | $0.2289 | 20,715,154.0 | -3.25% |
| Oct, 2023 | $0.9989 | $0.6111 | $0.3878 | 20,061,677.0 | -16.57% |
| Sep, 2023 | $1.14 | $0.6912 | $0.4488 | 32,769,132.0 | -27.92% |
| Aug, 2023 | $1.57 | $1.04 | $0.53 | 46,383,089.0 | -23.08% |
| Jul, 2023 | $2.24 | $0.5323 | $1.71 | 188,348,812.0 | +169.35% |
| Jun, 2023 | $0.752 | $0.375 | $0.377 | 80,308,294.0 | +39.16% |
| May, 2023 | $0.63 | $0.36 | $0.27 | 20,443,134.0 | -37.82% |
| Apr, 2023 | $0.90 | $0.5534 | $0.3466 | 20,734,449.0 | -31.14% |
| Mar, 2023 | $1.25 | $0.6401 | $0.6099 | 17,314,836.0 | -19.01% |
| Feb, 2023 | $1.87 | $1.03 | $0.8395 | 10,096,035.0 | -30.82% |
| Jan, 2023 | $2.00 | $1.53 | $0.465 | 5,482,504.0 | -15.87% |
Knightscope Inc Stock (KSCP) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $2.37 | $1.35 | $1.02 | 7,019,162.0 | -13.30% |
| Nov, 2022 | $3.65 | $2.08 | $1.57 | 2,900,199.0 | -35.12% |
| Oct, 2022 | $3.45 | $2.30 | $1.15 | 1,664,009.0 | +38.84% |
| Sep, 2022 | $3.00 | $2.39 | $0.61 | 4,239,412.0 | -7.63% |
| Aug, 2022 | $3.87 | $2.50 | $1.37 | 4,151,470.0 | -12.67% |
| Jul, 2022 | $3.90 | $2.59 | $1.31 | 7,075,183.0 | +0.00% |
| Jun, 2022 | $4.52 | $2.87 | $1.65 | 5,488,489.0 | -9.09% |
| May, 2022 | $4.55 | $2.87 | $1.68 | 4,234,392.0 | -17.71% |
| Apr, 2022 | $5.24 | $3.91 | $1.33 | 11,271,563.0 | -20.44% |
| Mar, 2022 | $6.90 | $5.01 | $1.89 | 35,846,405.0 | -25.00% |
| Feb, 2022 | $17.60 | $6.20 | $11.40 | 185,770,145.0 | -68.60% |
| Jan, 2022 | $27.50 | $18.35 | $9.15 | 42,899,912.0 | +0.00% |
0.52%
0.40%
Cap:
|
Volume (24h):