Get the Stockscreener App
5.77
2.20%
-0.13
Pre-market:
5.72
-0.05
-0.87%
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 September 30, 2025, is $5.77.
- 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 3,106% to $5.77 now.
- The 52-week high stock price for KSCP is $28.57, representing a 395.17% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for KSCP is $2.45, indicating a -57.54% 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 |
|---|---|---|---|---|---|
| Sep 30, 2025 | $5.82 | $5.53 | $0.29 | 297,555.0 | -2.20% |
| Sep 29, 2025 | $6.02 | $5.61 | $0.4079 | 417,967.0 | +8.06% |
| Sep 26, 2025 | $5.69 | $5.43 | $0.2587 | 144,067.0 | -1.80% |
| Sep 25, 2025 | $5.70 | $5.37 | $0.3302 | 276,880.0 | -2.63% |
| Sep 24, 2025 | $5.88 | $5.66 | $0.22 | 201,055.0 | +1.78% |
| Sep 23, 2025 | $6.12 | $5.60 | $0.5208 | 379,409.0 | -7.12% |
| Sep 22, 2025 | $6.18 | $5.75 | $0.4296 | 317,072.0 | -0.66% |
| Sep 19, 2025 | $6.30 | $6.08 | $0.225 | 314,104.0 | -1.78% |
| Sep 18, 2025 | $6.45 | $6.13 | $0.32 | 368,922.0 | +3.00% |
| Sep 17, 2025 | $6.27 | $5.90 | $0.3736 | 333,209.0 | +1.69% |
| Sep 16, 2025 | $6.10 | $5.76 | $0.3397 | 162,297.0 | +0.17% |
| Sep 15, 2025 | $6.01 | $5.66 | $0.35 | 205,476.0 | +1.37% |
| Sep 12, 2025 | $6.17 | $5.81 | $0.36 | 284,418.0 | -0.68% |
| Sep 11, 2025 | $5.90 | $5.51 | $0.39 | 230,121.0 | +5.40% |
| Sep 10, 2025 | $5.70 | $5.49 | $0.21 | 142,962.0 | -1.77% |
| Sep 09, 2025 | $5.68 | $5.45 | $0.2287 | 207,451.0 | +3.85% |
| Sep 08, 2025 | $5.59 | $5.36 | $0.23 | 203,313.0 | -0.55% |
| Sep 05, 2025 | $5.67 | $5.35 | $0.3149 | 188,127.0 | -0.54% |
| Sep 04, 2025 | $5.76 | $5.42 | $0.3398 | 243,846.0 | -2.48% |
| Sep 03, 2025 | $5.90 | $5.58 | $0.32 | 173,518.0 | +1.07% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $6.45 | $5.35 | $1.10 | 5,679,973.0 | -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% |
0.61%
1.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):