Get the Stockscreener App
5.63
6.23%
0.33
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 22, 2025, is $5.63.
- 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 3,028% to $5.63 now.
- The 52-week high stock price for KSCP is $28.57, representing a 407.48% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for KSCP is $2.45, indicating a -56.48% 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $5.65 | $5.15 | $0.50 | 325,531.0 | +6.23% |
| Aug 21, 2025 | $5.40 | $5.04 | $0.3599 | 203,535.0 | +1.92% |
| Aug 20, 2025 | $5.29 | $5.08 | $0.21 | 358,143.0 | +2.36% |
| Aug 19, 2025 | $5.83 | $5.01 | $0.8233 | 667,926.0 | -12.56% |
| Aug 18, 2025 | $5.86 | $5.54 | $0.32 | 255,903.0 | +4.50% |
| Aug 15, 2025 | $5.75 | $5.56 | $0.186 | 229,233.0 | -3.47% |
| Aug 14, 2025 | $5.90 | $5.64 | $0.2599 | 321,840.0 | -3.19% |
| Aug 13, 2025 | $6.06 | $5.30 | $0.7594 | 886,069.0 | +0.00% |
| Aug 12, 2025 | $5.95 | $5.53 | $0.42 | 478,422.0 | +2.94% |
| Aug 11, 2025 | $6.02 | $5.74 | $0.28 | 337,933.0 | -2.53% |
| Aug 08, 2025 | $6.02 | $5.60 | $0.42 | 397,785.0 | +5.52% |
| Aug 07, 2025 | $5.80 | $5.53 | $0.2699 | 296,273.0 | -0.71% |
| Aug 06, 2025 | $6.04 | $5.59 | $0.4512 | 390,426.0 | -3.90% |
| Aug 05, 2025 | $6.17 | $5.80 | $0.3748 | 369,601.0 | -1.34% |
| Aug 04, 2025 | $6.03 | $5.64 | $0.3866 | 474,143.0 | +3.11% |
| 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% |
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 | $6.17 | $5.01 | $1.16 | 6,929,802.0 | -5.38% |
| 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% |
5.74%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):