Get the Stockscreener App
10.46
8.53%
-0.9118
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 January 27, 2025, is $10.46.
- 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 5,710% to $10.46 now.
- The 52-week high stock price for KSCP is $31.50, representing a 201.20% increase from the current share price, occurred on April 04, 2024.
- The 52-week low stock price for KSCP is $4.89, indicating a -53.24% decrease from the current share price, occurred on September 19, 2024.
- 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 |
|---|---|---|---|---|---|
| Jan 27, 2025 | $11.00 | $10.17 | $0.83 | 134,461.0 | -9.23% |
| Jan 24, 2025 | $12.47 | $10.75 | $1.72 | 574,070.0 | -3.56% |
| Jan 23, 2025 | $12.40 | $11.56 | $0.8355 | 129,657.0 | -2.56% |
| Jan 22, 2025 | $12.29 | $11.21 | $1.08 | 247,318.0 | +8.33% |
| Jan 21, 2025 | $12.48 | $10.65 | $1.83 | 325,203.0 | -6.92% |
| Jan 17, 2025 | $12.70 | $11.80 | $0.90 | 79,436.0 | -2.20% |
| Jan 16, 2025 | $12.83 | $11.91 | $0.9245 | 107,410.0 | -3.99% |
| Jan 15, 2025 | $12.99 | $11.56 | $1.43 | 209,211.0 | +11.23% |
| Jan 14, 2025 | $12.29 | $10.57 | $1.72 | 428,643.0 | +5.41% |
| Jan 13, 2025 | $12.00 | $10.71 | $1.29 | 138,035.0 | -9.92% |
| Jan 10, 2025 | $13.00 | $11.68 | $1.32 | 186,458.0 | -6.27% |
| Jan 08, 2025 | $14.11 | $12.47 | $1.64 | 239,273.0 | -10.35% |
| Jan 07, 2025 | $15.61 | $13.75 | $1.86 | 265,259.0 | -5.94% |
| Jan 06, 2025 | $17.79 | $14.81 | $2.98 | 757,635.0 | +8.05% |
| Jan 03, 2025 | $14.34 | $12.01 | $2.33 | 246,806.0 | +14.46% |
| Jan 02, 2025 | $13.68 | $12.10 | $1.58 | 144,270.0 | -1.90% |
| Dec 31, 2024 | $13.86 | $12.37 | $1.49 | 177,922.0 | -7.00% |
| Dec 30, 2024 | $13.62 | $12.60 | $1.02 | 166,128.0 | -2.72% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $17.79 | $10.17 | $7.62 | 4,213,145.0 | -18.23% |
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% |
3.69%
0.53%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):