5.79
price down icon2.69%   -0.16
after-market After Hours: 5.80 0.010 +0.17%
loading

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 August 01, 2025, is $5.79.
  • 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 3,117% to $5.79 now.
  • The 52-week high stock price for KSCP is $28.57, representing a 393.46% increase from the current share price, occurred on November 11, 2024.
  • The 52-week low stock price for KSCP is $2.45, indicating a -57.69% 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:
Date High Low High - Low Volume % Change
Aug 01, 2025 $6.03 $5.60 $0.43 611,508.0 -2.69%
Jul 31, 2025 $6.07 $5.58 $0.49 788,788.0 +6.44%
Jul 30, 2025 $6.08 $5.54 $0.54 450,369.0 -5.89%
Jul 29, 2025 $6.61 $5.90 $0.7088 757,835.0 -8.90%
Jul 28, 2025 $7.25 $6.48 $0.77 883,909.0 -6.99%
Jul 25, 2025 $7.50 $6.95 $0.55 616,434.0 -6.53%
Jul 24, 2025 $7.88 $7.46 $0.419 647,888.0 -1.32%
Jul 23, 2025 $7.67 $7.38 $0.294 253,798.0 +1.20%
Jul 22, 2025 $8.92 $7.35 $1.57 1,338,237.0 -13.18%
Jul 21, 2025 $9.84 $8.56 $1.28 1,565,369.0 -14.27%
Jul 18, 2025 $10.14 $8.36 $1.78 2,906,583.0 +23.05%
Jul 17, 2025 $9.41 $8.00 $1.41 2,578,472.0 +0.00%
Jul 16, 2025 $8.22 $7.42 $0.7994 837,915.0 +9.92%
Jul 15, 2025 $8.19 $7.45 $0.74 455,914.0 -6.75%
Jul 14, 2025 $8.31 $6.88 $1.43 866,401.0 +8.70%
Jul 11, 2025 $7.95 $7.17 $0.7799 699,432.0 -3.16%
Jul 10, 2025 $7.65 $6.86 $0.79 1,411,761.0 +16.03%
Jul 09, 2025 $6.76 $6.33 $0.4219 350,922.0 -1.65%
Jul 08, 2025 $7.32 $6.42 $0.8981 861,965.0 -2.20%
Jul 07, 2025 $6.83 $5.56 $1.27 945,581.0 +25.65%
Jul 03, 2025 $5.51 $5.18 $0.33 338,331.0 +4.23%

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
Aug, 2025 $6.03 $5.60 $0.43 611,508.0 +0.00%
Jul, 2025 $10.14 $4.74 $5.41 20,700,924.0 +17.21%
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%
security_protection_services NL
$5.66
price down icon 8.27%
$30.23
price down icon 0.98%
$6.75
price up icon 2.97%
security_protection_services CXW
$19.61
price down icon 2.15%
security_protection_services BRC
$70.27
price down icon 0.43%
security_protection_services GEO
$25.00
price down icon 3.55%
Cap:     |  Volume (24h):