Knightscope Inc (KSCP) Historical Stock Data
14.35 ↑0.55 (3.99%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KSCP is up 1.07% a day on average. There have been 15 days where Knightscope Inc closed green and 15 days where KSCP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 13.95 | 14.35 | ↑$0.40 (2.87%) | 13.28 | 14.79 | 206.18K |
| 2024-12-24 | 13.12 | 13.80 | ↑$0.68 (5.18%) | 13.12 | 14.06 | 40.63K |
| 2024-12-23 | 13.35 | 13.30 | ↓$0.05 (-0.37%) | 12.89 | 13.95 | 58.31K |
| 2024-12-20 | 12.68 | 13.35 | ↑$0.67 (5.28%) | 12.57 | 13.89 | 120.73K |
| 2024-12-19 | 12.50 | 13.08 | ↑$0.58 (4.64%) | 12.32 | 13.78 | 176.55K |
| 2024-12-18 | 13.23 | 12.31 | ↓$0.92 (-6.95%) | 11.75 | 13.66 | 159K |
| 2024-12-17 | 14.00 | 13.25 | ↓$0.75 (-5.36%) | 12.75 | 14.42 | 110.04K |
| 2024-12-16 | 14.04 | 14.18 | ↑$0.14 (1.00%) | 13.50 | 14.70 | 102.42K |
| 2024-12-13 | 13.27 | 13.84 | ↑$0.57 (4.30%) | 12.63 | 13.84 | 130.66K |
| 2024-12-12 | 13.91 | 13.24 | ↓$0.67 (-4.82%) | 12.75 | 14.05 | 129.23K |
| 2024-12-11 | 14.83 | 14.01 | ↓$0.82 (-5.53%) | 13.35 | 14.92 | 232.12K |
| 2024-12-10 | 15.34 | 14.67 | ↓$0.67 (-4.37%) | 14.12 | 15.75 | 170.83K |
| 2024-12-09 | 15.10 | 15.52 | ↑$0.42 (2.78%) | 14.55 | 15.82 | 117.25K |
| 2024-12-06 | 16.24 | 15.43 | ↓$0.81 (-4.99%) | 15.00 | 16.50 | 241.36K |
| 2024-12-05 | 16.20 | 16.13 | ↓$0.07 (-0.43%) | 16.00 | 17.03 | 112.80K |
| 2024-12-04 | 17.60 | 16.70 | ↓$0.90 (-5.11%) | 15.67 | 18.05 | 262.92K |
| 2024-12-03 | 16.59 | 17.50 | ↑$0.91 (5.49%) | 16.07 | 17.50 | 103.66K |
| 2024-12-02 | 18.24 | 17.00 | ↓$1.24 (-6.80%) | 16.00 | 18.24 | 240.85K |
| 2024-11-29 | 17.72 | 17.99 | ↑$0.27 (1.52%) | 16.24 | 18.61 | 198.91K |
| 2024-11-27 | 18.38 | 17.36 | ↓$1.02 (-5.55%) | 16.83 | 20.40 | 328.96K |
| 2024-11-26 | 16.25 | 18.14 | ↑$1.89 (11.63%) | 16.10 | 19.50 | 355.15K |
| 2024-11-25 | 15.00 | 16.03 | ↑$1.03 (6.87%) | 14.80 | 16.83 | 277.73K |
| 2024-11-22 | 12.80 | 15.63 | ↑$2.83 (22.11%) | 12.51 | 16.52 | 824.79K |
| 2024-11-21 | 16.28 | 18.29 | ↑$2.01 (12.35%) | 16.28 | 18.30 | 325.46K |
| 2024-11-20 | 16.82 | 16.19 | ↓$0.63 (-3.75%) | 15.10 | 18.22 | 205.43K |
| 2024-11-19 | 14.26 | 16.87 | ↑$2.61 (18.30%) | 13.61 | 17.00 | 390.91K |
| 2024-11-18 | 19.50 | 14.74 | ↓$4.77 (-24.44%) | 13.00 | 19.98 | 679.92K |
| 2024-11-15 | 20.55 | 19.97 | ↓$0.58 (-2.82%) | 19.50 | 22.03 | 212.73K |
| 2024-11-14 | 21.00 | 23.02 | ↑$2.02 (9.62%) | 19.90 | 23.50 | 315.52K |
| 2024-11-13 | 20.89 | 20.78 | ↓$0.11 (-0.53%) | 19.89 | 24.11 | 425.43K |
Create an account or log in to view more rows.
$KSCP has just been halted from trading due to volatility.
$KSCP has just been halted from trading due to volatility.
$KSCP has just been halted from trading due to volatility.
$KSCP has just been halted from trading due to volatility.
$KSCP has just been halted from trading.
$KSCP I actually want the market pullback 5% is pretty crazy how this market keep going and going
$KSCP buying!
$KSCP what’s next bulls
$KSCP buying time
added
$KSCP Lol she wants higher