Knightscope, Inc. (KSCP)
NASDAQ: KSCP · Real-Time Price · USD
3.910
+0.020 (0.51%)
At close: Mar 9, 2026, 4:00 PM EDT
3.950
+0.040 (1.02%)
After-hours: Mar 9, 2026, 7:58 PM EDT
Knightscope Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.86 | 3.96 | 3.73 | 3.91 | 3.91 | 0.51% | 241,657 |
| Mar 6, 2026 | 3.95 | 4.06 | 3.85 | 3.89 | 3.89 | -3.71% | 217,052 |
| Mar 5, 2026 | 4.31 | 4.46 | 3.87 | 4.04 | 4.04 | -3.58% | 641,049 |
| Mar 4, 2026 | 4.19 | 4.45 | 4.13 | 4.19 | 4.19 | 3.20% | 475,800 |
| Mar 3, 2026 | 3.99 | 4.21 | 3.91 | 4.06 | 4.06 | -0.25% | 259,608 |
| Mar 2, 2026 | 3.75 | 4.14 | 3.63 | 4.07 | 4.07 | 2.52% | 333,268 |
| Feb 27, 2026 | 4.22 | 4.28 | 3.93 | 3.97 | 3.97 | -9.36% | 252,806 |
| Feb 26, 2026 | 4.20 | 4.41 | 4.05 | 4.38 | 4.38 | 5.04% | 477,047 |
| Feb 25, 2026 | 4.00 | 4.25 | 4.00 | 4.17 | 4.17 | 3.99% | 219,935 |
| Feb 24, 2026 | 3.75 | 4.10 | 3.75 | 4.01 | 4.01 | 6.93% | 171,981 |
| Feb 23, 2026 | 3.85 | 4.08 | 3.69 | 3.75 | 3.75 | -4.58% | 258,736 |
| Feb 20, 2026 | 4.01 | 4.15 | 3.81 | 3.93 | 3.93 | -3.44% | 311,692 |
| Feb 19, 2026 | 3.97 | 4.15 | 3.90 | 4.07 | 4.07 | 1.75% | 189,296 |
| Feb 18, 2026 | 3.76 | 4.20 | 3.75 | 4.00 | 4.00 | 6.10% | 320,606 |
| Feb 17, 2026 | 4.00 | 4.00 | 3.69 | 3.77 | 3.77 | -6.45% | 230,795 |
| Feb 13, 2026 | 3.58 | 4.06 | 3.55 | 4.03 | 4.03 | 13.52% | 611,588 |
| Feb 12, 2026 | 3.62 | 3.71 | 3.45 | 3.55 | 3.55 | -0.28% | 181,814 |
| Feb 11, 2026 | 3.78 | 3.78 | 3.51 | 3.56 | 3.56 | -5.82% | 199,611 |
| Feb 10, 2026 | 3.85 | 3.95 | 3.70 | 3.78 | 3.78 | -1.82% | 294,664 |
| Feb 9, 2026 | 3.64 | 3.98 | 3.54 | 3.85 | 3.85 | 7.54% | 466,667 |
| Feb 6, 2026 | 3.00 | 3.62 | 3.00 | 3.58 | 3.58 | 21.77% | 656,829 |
| Feb 5, 2026 | 3.14 | 3.16 | 2.92 | 2.94 | 2.94 | -7.55% | 310,670 |
| Feb 4, 2026 | 3.34 | 3.34 | 3.01 | 3.18 | 3.18 | -4.22% | 385,776 |
| Feb 3, 2026 | 3.42 | 3.42 | 3.15 | 3.32 | 3.32 | -0.60% | 299,478 |
| Feb 2, 2026 | 3.45 | 3.50 | 3.30 | 3.34 | 3.34 | -2.34% | 325,019 |
| Jan 30, 2026 | 3.65 | 3.74 | 3.42 | 3.42 | 3.42 | -7.57% | 422,032 |
| Jan 29, 2026 | 3.70 | 3.73 | 3.54 | 3.70 | 3.70 | - | 412,897 |
| Jan 28, 2026 | 3.87 | 3.90 | 3.65 | 3.70 | 3.70 | -3.65% | 518,948 |
| Jan 27, 2026 | 3.76 | 3.89 | 3.66 | 3.84 | 3.84 | 2.95% | 333,987 |
| Jan 26, 2026 | 3.97 | 3.97 | 3.65 | 3.73 | 3.73 | -6.52% | 487,442 |
| Jan 23, 2026 | 4.15 | 4.15 | 3.97 | 3.99 | 3.99 | -3.86% | 431,050 |
| Jan 22, 2026 | 4.33 | 4.46 | 4.14 | 4.15 | 4.15 | -4.16% | 470,464 |
| Jan 21, 2026 | 4.27 | 4.47 | 4.16 | 4.33 | 4.33 | - | 413,433 |
| Jan 20, 2026 | 4.25 | 4.48 | 4.12 | 4.33 | 4.33 | -0.69% | 262,213 |
| Jan 16, 2026 | 4.46 | 4.55 | 4.30 | 4.36 | 4.36 | -2.02% | 324,245 |
| Jan 15, 2026 | 4.45 | 4.64 | 4.21 | 4.45 | 4.45 | 1.37% | 589,346 |
| Jan 14, 2026 | 4.43 | 4.54 | 4.22 | 4.39 | 4.39 | 7.33% | 1,026,154 |
| Jan 13, 2026 | 4.10 | 4.17 | 3.91 | 4.09 | 4.09 | -0.97% | 212,382 |
| Jan 12, 2026 | 3.96 | 4.16 | 3.93 | 4.13 | 4.13 | 4.56% | 267,217 |
| Jan 9, 2026 | 4.20 | 4.28 | 3.94 | 3.95 | 3.95 | -4.59% | 309,712 |
| Jan 8, 2026 | 4.03 | 4.18 | 3.95 | 4.14 | 4.14 | 1.72% | 260,593 |
| Jan 7, 2026 | 4.24 | 4.26 | 4.04 | 4.07 | 4.07 | -3.10% | 266,866 |
| Jan 6, 2026 | 4.15 | 4.22 | 4.04 | 4.20 | 4.20 | 1.94% | 302,124 |
| Jan 5, 2026 | 4.12 | 4.29 | 4.00 | 4.12 | 4.12 | 1.48% | 458,352 |
| Jan 2, 2026 | 3.81 | 4.10 | 3.71 | 4.06 | 4.06 | 9.43% | 414,174 |
| Dec 31, 2025 | 3.71 | 3.80 | 3.68 | 3.71 | 3.71 | 0.54% | 354,360 |
| Dec 30, 2025 | 3.94 | 3.99 | 3.67 | 3.69 | 3.69 | -6.82% | 642,118 |
| Dec 29, 2025 | 4.15 | 4.40 | 3.94 | 3.96 | 3.96 | - | 752,335 |
| Dec 26, 2025 | 3.87 | 4.13 | 3.81 | 3.96 | 3.96 | 2.33% | 364,052 |
| Dec 24, 2025 | 3.73 | 3.91 | 3.61 | 3.87 | 3.87 | 2.93% | 182,142 |
| Dec 23, 2025 | 3.75 | 3.85 | 3.64 | 3.76 | 3.76 | -0.27% | 324,271 |
| Dec 22, 2025 | 3.70 | 3.96 | 3.68 | 3.77 | 3.77 | 1.89% | 600,491 |
| Dec 19, 2025 | 3.62 | 3.97 | 3.54 | 3.70 | 3.70 | 4.37% | 1,199,727 |
| Dec 18, 2025 | 4.55 | 4.61 | 3.54 | 3.55 | 3.55 | -17.94% | 1,338,243 |
| Dec 17, 2025 | 4.88 | 4.94 | 4.31 | 4.32 | 4.32 | -11.29% | 659,365 |
| Dec 16, 2025 | 4.88 | 5.41 | 4.86 | 4.87 | 4.87 | 0.83% | 862,267 |
| Dec 15, 2025 | 5.00 | 5.19 | 4.80 | 4.83 | 4.83 | 1.47% | 741,706 |
| Dec 12, 2025 | 5.08 | 5.30 | 4.76 | 4.76 | 4.76 | -4.80% | 601,586 |
| Dec 11, 2025 | 4.84 | 5.11 | 4.66 | 5.00 | 5.00 | 12.87% | 885,592 |
| Dec 10, 2025 | 4.46 | 4.73 | 4.35 | 4.43 | 4.43 | -1.12% | 338,071 |
| Dec 9, 2025 | 4.45 | 4.55 | 4.37 | 4.48 | 4.48 | 0.90% | 208,763 |
| Dec 8, 2025 | 4.75 | 4.84 | 4.40 | 4.44 | 4.44 | -6.33% | 296,026 |
| Dec 5, 2025 | 4.84 | 5.00 | 4.71 | 4.74 | 4.74 | -3.66% | 288,128 |
| Dec 4, 2025 | 5.00 | 5.06 | 4.71 | 4.92 | 4.92 | 0.20% | 604,690 |
| Dec 3, 2025 | 4.43 | 5.03 | 4.42 | 4.91 | 4.91 | 11.09% | 831,102 |
| Dec 2, 2025 | 4.49 | 4.59 | 4.42 | 4.42 | 4.42 | -1.12% | 138,788 |
| Dec 1, 2025 | 4.70 | 4.76 | 4.44 | 4.47 | 4.47 | -7.84% | 204,414 |
| Nov 28, 2025 | 4.87 | 4.92 | 4.77 | 4.85 | 4.85 | 0.21% | 86,839 |
| Nov 26, 2025 | 4.83 | 4.88 | 4.68 | 4.84 | 4.84 | 1.89% | 224,209 |
| Nov 25, 2025 | 4.70 | 4.75 | 4.54 | 4.75 | 4.75 | 1.50% | 243,093 |
| Nov 24, 2025 | 4.82 | 4.99 | 4.65 | 4.68 | 4.68 | -0.43% | 169,167 |
| Nov 21, 2025 | 4.75 | 4.88 | 4.46 | 4.70 | 4.70 | -1.47% | 425,797 |
| Nov 20, 2025 | 5.10 | 5.72 | 4.76 | 4.77 | 4.77 | -3.05% | 607,443 |
| Nov 19, 2025 | 5.19 | 5.23 | 4.85 | 4.92 | 4.92 | -4.47% | 208,558 |
| Nov 18, 2025 | 4.92 | 5.23 | 4.85 | 5.15 | 5.15 | 1.98% | 237,932 |
| Nov 17, 2025 | 5.35 | 5.37 | 4.90 | 5.05 | 5.05 | -7.34% | 320,855 |
| Nov 14, 2025 | 4.70 | 5.50 | 4.70 | 5.45 | 5.45 | 11.68% | 503,790 |
| Nov 13, 2025 | 5.11 | 5.27 | 4.66 | 4.88 | 4.88 | -8.44% | 768,571 |
| Nov 12, 2025 | 5.10 | 5.58 | 4.99 | 5.33 | 5.33 | 8.33% | 1,108,019 |
| Nov 11, 2025 | 4.56 | 5.02 | 4.42 | 4.92 | 4.92 | 7.89% | 434,791 |
| Nov 10, 2025 | 4.49 | 4.68 | 4.35 | 4.56 | 4.56 | 5.80% | 369,329 |
| Nov 7, 2025 | 4.06 | 4.33 | 3.92 | 4.31 | 4.31 | 2.86% | 382,272 |
| Nov 6, 2025 | 4.65 | 4.80 | 4.14 | 4.19 | 4.19 | -5.84% | 497,185 |
| Nov 5, 2025 | 4.41 | 4.49 | 4.20 | 4.45 | 4.45 | 2.53% | 329,633 |
| Nov 4, 2025 | 4.55 | 4.68 | 4.34 | 4.34 | 4.34 | -7.26% | 428,043 |
| Nov 3, 2025 | 5.09 | 5.10 | 4.66 | 4.68 | 4.68 | -8.59% | 479,665 |
| Oct 31, 2025 | 5.08 | 5.20 | 5.00 | 5.12 | 5.12 | 0.99% | 375,067 |
| Oct 30, 2025 | 5.28 | 5.30 | 5.02 | 5.07 | 5.07 | -5.41% | 399,100 |
| Oct 29, 2025 | 5.54 | 5.59 | 5.35 | 5.36 | 5.36 | -3.42% | 325,021 |
| Oct 28, 2025 | 5.79 | 5.93 | 5.50 | 5.55 | 5.55 | -4.48% | 405,977 |
| Oct 27, 2025 | 5.99 | 6.04 | 5.60 | 5.81 | 5.81 | -1.53% | 619,812 |
| Oct 24, 2025 | 5.85 | 6.01 | 5.80 | 5.90 | 5.90 | 3.51% | 435,376 |
| Oct 23, 2025 | 5.57 | 5.80 | 5.52 | 5.70 | 5.70 | 5.17% | 447,663 |
| Oct 22, 2025 | 5.76 | 5.81 | 5.21 | 5.42 | 5.42 | -6.55% | 470,324 |
| Oct 21, 2025 | 5.90 | 6.01 | 5.62 | 5.80 | 5.80 | -2.03% | 380,536 |
| Oct 20, 2025 | 5.85 | 6.00 | 5.76 | 5.92 | 5.92 | 4.41% | 406,357 |
| Oct 17, 2025 | 5.80 | 5.97 | 5.60 | 5.67 | 5.67 | -3.41% | 402,098 |
| Oct 16, 2025 | 6.51 | 6.66 | 5.82 | 5.87 | 5.87 | -8.71% | 524,409 |
| Oct 15, 2025 | 6.96 | 7.04 | 6.30 | 6.43 | 6.43 | -4.17% | 434,590 |
| Oct 14, 2025 | 6.03 | 6.86 | 5.86 | 6.71 | 6.71 | 9.82% | 905,607 |