Get the Stockscreener App
5.05
4.17%
-0.22
After Hours:
5.10
0.05
+0.99%
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 May 09, 2025, is $5.05.
- 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 2,706% to $5.05 now.
- The 52-week high stock price for KSCP is $28.57, representing a 465.77% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for KSCP is $2.45, indicating a -51.49% 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $5.48 | $4.93 | $0.55 | 152,841.0 | -4.17% |
| May 08, 2025 | $5.31 | $4.80 | $0.5091 | 155,113.0 | +9.34% |
| May 07, 2025 | $4.96 | $4.76 | $0.2032 | 84,668.0 | +1.47% |
| May 06, 2025 | $4.91 | $4.65 | $0.26 | 126,810.0 | -1.14% |
| May 05, 2025 | $5.42 | $4.80 | $0.62 | 228,829.0 | -11.83% |
| May 02, 2025 | $5.55 | $5.14 | $0.411 | 201,860.0 | +6.24% |
| May 01, 2025 | $5.46 | $4.92 | $0.535 | 303,160.0 | +2.81% |
| Apr 30, 2025 | $4.99 | $4.52 | $0.469 | 107,721.0 | +5.27% |
| Apr 29, 2025 | $5.08 | $4.68 | $0.40 | 138,566.0 | -5.01% |
| Apr 28, 2025 | $5.57 | $4.70 | $0.87 | 382,846.0 | -0.20% |
| Apr 25, 2025 | $5.39 | $4.96 | $0.4272 | 164,208.0 | -5.30% |
| Apr 24, 2025 | $5.32 | $4.90 | $0.42 | 182,403.0 | +3.94% |
| Apr 23, 2025 | $5.42 | $4.81 | $0.61 | 387,376.0 | +0.79% |
| Apr 22, 2025 | $5.70 | $4.64 | $1.06 | 724,385.0 | +9.09% |
| Apr 21, 2025 | $4.94 | $4.41 | $0.5298 | 275,385.0 | -4.25% |
| Apr 17, 2025 | $5.03 | $4.58 | $0.45 | 445,416.0 | +7.70% |
| Apr 16, 2025 | $5.09 | $3.81 | $1.28 | 1,231,976.0 | +5.41% |
| Apr 15, 2025 | $4.40 | $2.99 | $1.41 | 2,073,206.0 | +41.67% |
| Apr 14, 2025 | $3.18 | $2.90 | $0.28 | 256,757.0 | +3.09% |
| Apr 11, 2025 | $2.96 | $2.72 | $0.2379 | 204,678.0 | +1.04% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $5.55 | $4.65 | $0.90 | 1,406,122.0 | +1.20% |
| 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% |
3.93%
8.56%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):