Get the Stockscreener App
0.54
5.26%
-0.03
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 October 16, 2026, is $0.54.
- Knightscope Inc all-time high stock price is $1,375.00, occurred on January 31, 2022.
- The lowest Knightscope Inc stock price recorded was $0.5375 on October 16, 2026. Since then, Knightscope Inc's stock price has risen over 0.47% to $0.54 now.
- The 52-week high stock price for KSCP is $6.04, representing a 1,019% increase from the current share price, occurred on October 27, 2025.
- The 52-week low stock price for KSCP is $0.5375, indicating a -0.46% decrease from the current share price, occurred on October 16, 2026.
- The closing price of Knightscope Inc (KSCP) stock in the beginning of 2025 was $12.38. The stock closed the year at $3.71, a loss of over -70.03% 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 |
|---|---|---|---|---|---|
| Oct 16, 2026 | $0.595 | $0.5375 | $0.0575 | 795,519.0 | -5.26% |
| Oct 15, 2026 | $0.585 | $0.56 | $0.025 | 562,427.0 | -1.98% |
| Oct 14, 2026 | $0.617 | $0.5765 | $0.0405 | 744,857.0 | -5.11% |
| Oct 13, 2026 | $0.6208 | $0.60 | $0.0208 | 1,100,107.0 | +1.29% |
| Oct 12, 2026 | $0.64 | $0.59 | $0.05 | 972,643.0 | -2.42% |
| Oct 09, 2026 | $0.6451 | $0.613 | $0.0321 | 760,941.0 | -3.95% |
| Oct 08, 2026 | $0.69 | $0.64 | $0.05 | 734,074.0 | -4.68% |
| Oct 07, 2026 | $0.69 | $0.653 | $0.037 | 516,834.0 | -2.46% |
| Oct 06, 2026 | $0.7389 | $0.68 | $0.0589 | 644,901.0 | -4.23% |
| Oct 05, 2026 | $0.754 | $0.7202 | $0.0338 | 441,774.0 | -3.53% |
| Oct 02, 2026 | $0.7877 | $0.7514 | $0.0363 | 574,214.0 | -1.17% |
| Oct 01, 2026 | $0.81 | $0.7511 | $0.0589 | 830,224.0 | -1.91% |
| Sep 30, 2026 | $0.8399 | $0.7631 | $0.0768 | 579,788.0 | -4.31% |
| Sep 29, 2026 | $0.8521 | $0.80 | $0.0521 | 539,930.0 | -1.07% |
| Sep 28, 2026 | $0.90 | $0.8185 | $0.0815 | 788,497.0 | -9.99% |
| Sep 25, 2026 | $0.9407 | $0.8601 | $0.0806 | 1,375,391.0 | +1.18% |
| Sep 24, 2026 | $1.00 | $0.875 | $0.125 | 1,256,811.0 | -8.07% |
| Sep 23, 2026 | $1.09 | $0.9781 | $0.1119 | 2,104,953.0 | -10.68% |
| Sep 22, 2026 | $1.19 | $1.09 | $0.10 | 1,273,279.0 | -0.45% |
| Sep 21, 2026 | $1.13 | $1.00 | $0.13 | 1,110,254.0 | -3.51% |
| Sep 18, 2026 | $1.17 | $1.12 | $0.05 | 532,137.0 | -1.72% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $0.81 | $0.5375 | $0.2725 | 8,678,515.0 | -30.34% |
| Sep, 2026 | $1.51 | $0.7631 | $0.7519 | 19,035,276.0 | -44.23% |
| Aug, 2026 | $1.70 | $1.35 | $0.35 | 18,902,813.0 | -15.24% |
| Jul, 2026 | $2.29 | $1.35 | $0.94 | 46,741,053.0 | -22.27% |
| Jun, 2026 | $2.94 | $1.78 | $1.16 | 12,377,255.0 | -27.74% |
| May, 2026 | $3.47 | $2.52 | $0.955 | 10,506,813.0 | -7.01% |
| Apr, 2026 | $4.29 | $3.00 | $1.29 | 9,911,834.0 | -24.70% |
| Mar, 2026 | $5.96 | $3.25 | $2.71 | 15,140,566.0 | +5.04% |
| Feb, 2026 | $4.41 | $2.92 | $1.49 | 6,123,441.0 | +16.08% |
| Jan, 2026 | $4.64 | $3.42 | $1.22 | 8,068,449.0 | -7.82% |
Knightscope Inc Stock (KSCP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $5.41 | $3.54 | $1.88 | 11,915,965.0 | -23.92% |
| Nov, 2025 | $5.72 | $3.92 | $1.80 | 7,741,969.0 | -5.27% |
| Oct, 2025 | $7.62 | $5.00 | $2.62 | 13,141,835.0 | -11.27% |
| Sep, 2025 | $6.45 | $5.35 | $1.10 | 5,382,418.0 | -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 | 3,801,522.0 | -42.50% |
| Aug, 2024 | $14.75 | $9.00 | $5.75 | 1,329,650.0 | +6.89% |
| Jul, 2024 | $16.25 | $10.65 | $5.60 | 1,287,627.0 | -21.96% |
| Jun, 2024 | $18.00 | $11.75 | $6.25 | 641,686.0 | +7.65% |
| May, 2024 | $24.50 | $10.83 | $13.67 | 753,445.0 | -35.20% |
| Apr, 2024 | $31.50 | $21.00 | $10.50 | 668,303.0 | -12.00% |
| Mar, 2024 | $30.89 | $19.50 | $11.39 | 804,453.0 | -4.12% |
| Feb, 2024 | $30.00 | $23.52 | $6.48 | 438,902.0 | -9.78% |
| Jan, 2024 | $35.77 | $23.52 | $12.25 | 572,830.0 | -3.67% |
1.37%
1.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):