Knightscope, Inc. - Class A Common Stock (KSCP)
5.0000
-0.2800 (-5.30%)
NASDAQ · Last Trade: Apr 26th, 11:20 AM EDT
Historical Prices For Knightscope, Inc. - Class A Common Stock (KSCP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/25/2025 | 5.33 | 5.39 | 4.96 | 5.00 | 164,418 | 5.00 |
| 4/24/2025 | 5.08 | 5.32 | 4.90 | 5.28 | 186,486 | 5.28 |
| 4/23/2025 | 5.30 | 5.42 | 4.81 | 5.08 | 388,085 | 5.08 |
| 4/22/2025 | 4.64 | 5.70 | 4.64 | 5.04 | 732,077 | 5.04 |
| 4/21/2025 | 4.85 | 4.94 | 4.41 | 4.62 | 275,853 | 4.62 |
| 4/17/2025 | 4.64 | 5.03 | 4.58 | 4.83 | 449,593 | 4.83 |
| 4/16/2025 | 4.19 | 5.09 | 3.81 | 4.48 | 1,234,606 | 4.48 |
| 4/15/2025 | 2.99 | 4.40 | 2.99 | 4.25 | 2,088,663 | 4.25 |
| 4/14/2025 | 2.95 | 3.18 | 2.90 | 3.00 | 259,048 | 3.00 |
| 4/11/2025 | 2.89 | 2.96 | 2.72 | 2.91 | 205,572 | 2.91 |
| 4/10/2025 | 2.82 | 2.96 | 2.72 | 2.88 | 232,015 | 2.88 |
| 4/09/2025 | 2.55 | 2.92 | 2.50 | 2.90 | 469,214 | 2.90 |
| 4/08/2025 | 2.90 | 3.00 | 2.56 | 2.59 | 193,940 | 2.59 |
| 4/07/2025 | 2.60 | 2.80 | 2.45 | 2.77 | 321,789 | 2.77 |
| 4/04/2025 | 2.59 | 2.70 | 2.55 | 2.70 | 235,369 | 2.70 |
| 4/03/2025 | 2.61 | 2.74 | 2.55 | 2.66 | 276,872 | 2.66 |
| 4/02/2025 | 2.75 | 2.91 | 2.70 | 2.87 | 266,322 | 2.87 |
| 4/01/2025 | 2.75 | 2.82 | 2.67 | 2.75 | 217,478 | 2.75 |
| 3/31/2025 | 2.85 | 2.89 | 2.52 | 2.82 | 408,722 | 2.82 |
| 3/28/2025 | 3.17 | 3.24 | 2.82 | 2.94 | 689,565 | 2.94 |
| 3/27/2025 | 4.02 | 4.25 | 3.91 | 4.10 | 135,243 | 4.10 |
| 3/26/2025 | 4.03 | 4.16 | 3.89 | 4.15 | 156,688 | 4.15 |
| 3/25/2025 | 4.10 | 4.22 | 3.78 | 4.05 | 297,949 | 4.05 |
| 3/24/2025 | 4.40 | 4.47 | 4.08 | 4.10 | 368,072 | 4.10 |
| 3/21/2025 | 4.50 | 4.51 | 4.25 | 4.30 | 195,011 | 4.30 |
| 3/20/2025 | 4.64 | 4.72 | 4.42 | 4.45 | 215,400 | 4.45 |
| 3/19/2025 | 4.91 | 4.91 | 4.56 | 4.65 | 238,669 | 4.65 |
| 3/18/2025 | 5.18 | 5.20 | 4.65 | 4.69 | 332,155 | 4.69 |
| 3/17/2025 | 4.37 | 5.16 | 4.35 | 5.00 | 392,104 | 5.00 |
| 3/14/2025 | 4.17 | 4.40 | 4.17 | 4.30 | 212,728 | 4.30 |
| 3/13/2025 | 4.42 | 4.53 | 4.11 | 4.11 | 214,945 | 4.11 |
| 3/12/2025 | 4.85 | 4.90 | 4.37 | 4.40 | 230,337 | 4.40 |
| 3/11/2025 | 4.75 | 4.96 | 4.51 | 4.60 | 163,250 | 4.60 |
| 3/10/2025 | 5.02 | 5.15 | 4.58 | 4.70 | 259,518 | 4.70 |
| 3/07/2025 | 5.33 | 5.53 | 5.05 | 5.10 | 197,878 | 5.10 |
| 3/06/2025 | 5.59 | 5.78 | 5.26 | 5.33 | 232,642 | 5.33 |
| 3/05/2025 | 5.78 | 5.95 | 5.51 | 5.72 | 206,570 | 5.72 |
| 3/04/2025 | 5.60 | 5.86 | 5.16 | 5.70 | 214,485 | 5.70 |
| 3/03/2025 | 6.76 | 6.80 | 5.65 | 5.80 | 180,707 | 5.80 |
| 2/28/2025 | 6.49 | 6.67 | 6.19 | 6.30 | 157,976 | 6.30 |
| 2/27/2025 | 6.85 | 7.00 | 6.52 | 6.57 | 88,275 | 6.57 |
| 2/26/2025 | 6.90 | 7.14 | 6.70 | 6.80 | 182,209 | 6.80 |
| 2/25/2025 | 7.15 | 7.25 | 6.68 | 6.80 | 189,978 | 6.80 |
| 2/24/2025 | 8.00 | 8.14 | 7.16 | 7.18 | 234,831 | 7.18 |
| 2/21/2025 | 8.47 | 8.49 | 7.92 | 8.02 | 221,848 | 8.02 |
| 2/20/2025 | 8.61 | 8.94 | 8.10 | 8.48 | 267,642 | 8.48 |
| 2/19/2025 | 8.95 | 9.20 | 8.34 | 8.50 | 311,176 | 8.50 |
| 2/18/2025 | 8.74 | 9.10 | 8.50 | 9.01 | 165,181 | 9.01 |
| 2/14/2025 | 9.05 | 9.20 | 8.68 | 8.75 | 189,890 | 8.75 |
| 2/13/2025 | 9.65 | 9.76 | 8.82 | 8.98 | 389,662 | 8.98 |
| 2/12/2025 | 9.63 | 10.08 | 9.42 | 9.65 | 273,502 | 9.65 |
| 2/11/2025 | 10.48 | 10.47 | 9.73 | 9.79 | 247,376 | 9.79 |
| 2/10/2025 | 10.95 | 10.99 | 10.34 | 10.45 | 255,225 | 10.45 |
| 2/07/2025 | 11.06 | 11.41 | 10.60 | 10.84 | 277,859 | 10.84 |
| 2/06/2025 | 11.45 | 11.45 | 10.80 | 10.98 | 168,564 | 10.98 |
| 2/05/2025 | 10.93 | 11.56 | 10.62 | 11.45 | 279,796 | 11.45 |
| 2/04/2025 | 10.00 | 10.80 | 9.99 | 10.78 | 200,277 | 10.78 |
| 2/03/2025 | 10.00 | 10.22 | 9.46 | 10.00 | 244,389 | 10.00 |
| 1/31/2025 | 10.26 | 11.11 | 10.10 | 10.51 | 176,107 | 10.51 |
| 1/30/2025 | 10.97 | 11.27 | 10.14 | 10.31 | 183,799 | 10.31 |
| 1/29/2025 | 10.78 | 10.93 | 10.20 | 10.43 | 330,363 | 10.43 |
| 1/28/2025 | 10.25 | 11.54 | 10.17 | 10.85 | 718,837 | 10.85 |
| 1/27/2025 | 10.95 | 11.00 | 10.04 | 10.17 | 272,409 | 10.17 |