Get the Stockscreener App
10.84
1.28%
-0.14
After Hours:
10.95
0.11
+1.01%
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 February 07, 2025, is $10.84.
- 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 5,922% to $10.84 now.
- The 52-week high stock price for KSCP is $31.50, representing a 190.59% increase from the current share price, occurred on April 04, 2024.
- The 52-week low stock price for KSCP is $4.89, indicating a -54.89% decrease from the current share price, occurred on September 19, 2024.
- 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $11.41 | $10.60 | $0.81 | 276,364.0 | -1.28% |
| Feb 06, 2025 | $11.45 | $10.80 | $0.65 | 166,466.0 | -4.10% |
| Feb 05, 2025 | $11.56 | $10.62 | $0.94 | 220,648.0 | +6.22% |
| Feb 04, 2025 | $10.80 | $9.99 | $0.81 | 200,241.0 | +7.80% |
| Feb 03, 2025 | $10.22 | $9.46 | $0.76 | 241,116.0 | -4.85% |
| Jan 31, 2025 | $11.11 | $10.10 | $1.01 | 175,484.0 | +1.94% |
| Jan 30, 2025 | $11.27 | $10.14 | $1.13 | 182,663.0 | -1.15% |
| Jan 29, 2025 | $10.93 | $10.20 | $0.73 | 329,562.0 | -3.87% |
| Jan 28, 2025 | $11.54 | $10.17 | $1.37 | 717,739.0 | +6.69% |
| Jan 27, 2025 | $11.00 | $10.04 | $0.96 | 272,266.0 | -10.55% |
| Jan 24, 2025 | $12.47 | $10.75 | $1.72 | 574,070.0 | -3.56% |
| Jan 23, 2025 | $12.40 | $11.56 | $0.8355 | 129,657.0 | -2.56% |
| Jan 22, 2025 | $12.29 | $11.21 | $1.08 | 247,318.0 | +8.33% |
| Jan 21, 2025 | $12.48 | $10.65 | $1.83 | 325,203.0 | -6.92% |
| Jan 17, 2025 | $12.70 | $11.80 | $0.90 | 79,436.0 | -2.20% |
| Jan 16, 2025 | $12.83 | $11.91 | $0.9245 | 107,410.0 | -3.99% |
| Jan 15, 2025 | $12.99 | $11.56 | $1.43 | 209,211.0 | +11.23% |
| Jan 14, 2025 | $12.29 | $10.57 | $1.72 | 428,643.0 | +5.41% |
| Jan 13, 2025 | $12.00 | $10.71 | $1.29 | 138,035.0 | -9.92% |
| Jan 10, 2025 | $13.00 | $11.68 | $1.32 | 186,458.0 | -6.27% |
| Jan 08, 2025 | $14.11 | $12.47 | $1.64 | 239,273.0 | -10.35% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $11.56 | $9.46 | $2.10 | 1,370,428.0 | +3.14% |
| 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% |
2.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):