5 DAY PERFORMANCE
+31.22%
1 MONTH PERFORMANCE
+36.40%
3 MONTH PERFORMANCE
+11.87%
6 MONTH PERFORMANCE
+0.32%
YEAR-TO-DATE PERFORMANCE
-50.71%
1 YEAR PERFORMANCE
-57.60%
Knightscope, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/10/2025 | $4.46 | $4.43 (-0.67%) | $4.73 | $4.35 | 337.37 K | $43.24 M |
| 12/09/2025 | $4.45 | $4.48 (0.67%) | $4.55 | $4.37 | 208.76 K | $43.73 M |
| 12/08/2025 | $4.75 | $4.44 (-6.53%) | $4.84 | $4.40 | 296.03 K | $43.34 M |
| 12/05/2025 | $4.84 | $4.74 (-2.07%) | $5.00 | $4.71 | 288.13 K | $46.27 M |
| 12/04/2025 | $5.00 | $4.92 (-1.6%) | $5.06 | $4.71 | 604.70 K | $48.03 M |
| 12/03/2025 | $4.43 | $4.91 (10.84%) | $5.03 | $4.42 | 831.10 K | $47.93 M |
| 12/02/2025 | $4.49 | $4.42 (-1.56%) | $4.59 | $4.42 | 138.80 K | $43.14 M |
| 12/01/2025 | $4.70 | $4.47 (-4.89%) | $4.76 | $4.44 | 204.41 K | $43.63 M |
| 11/28/2025 | $4.87 | $4.85 (-0.41%) | $4.92 | $4.77 | 86.84 K | $47.34 M |
| 11/26/2025 | $4.83 | $4.84 (0.21%) | $4.87 | $4.68 | 224.21 K | $47.24 M |
| 11/25/2025 | $4.70 | $4.75 (1.06%) | $4.75 | $4.54 | 243.10 K | $46.37 M |
| 11/24/2025 | $4.82 | $4.68 (-2.9%) | $4.99 | $4.65 | 169.17 K | $45.68 M |
| 11/21/2025 | $4.75 | $4.70 (-1.05%) | $4.88 | $4.46 | 425.80 K | $45.88 M |
| 11/20/2025 | $5.10 | $4.77 (-6.47%) | $5.72 | $4.76 | 607.44 K | $46.56 M |
| 11/19/2025 | $5.19 | $4.92 (-5.2%) | $5.23 | $4.85 | 208.60 K | $48.03 M |
| 11/18/2025 | $4.92 | $5.15 (4.67%) | $5.23 | $4.85 | 237.93 K | $50.27 M |
| 11/17/2025 | $5.35 | $5.05 (-5.61%) | $5.37 | $4.90 | 320.90 K | $49.29 M |
| 11/14/2025 | $4.70 | $5.45 (15.96%) | $5.50 | $4.70 | 503.80 K | $53.20 M |
| 11/13/2025 | $5.11 | $4.88 (-4.5%) | $5.27 | $4.66 | 768.57 K | $47.64 M |
| 11/12/2025 | $5.10 | $5.33 (4.51%) | $5.58 | $4.99 | 1.11 M | $52.03 M |
| 11/11/2025 | $4.56 | $4.92 (7.89%) | $5.02 | $4.42 | 434.80 K | $48.03 M |
| 11/10/2025 | $4.49 | $4.56 (1.56%) | $4.68 | $4.35 | 369.33 K | $44.51 M |
| 11/07/2025 | $4.06 | $4.31 (6.16%) | $4.33 | $3.92 | 382.27 K | $30.15 M |
| 11/06/2025 | $4.65 | $4.19 (-9.89%) | $4.80 | $4.14 | 497.20 K | $29.31 M |
| 11/05/2025 | $4.41 | $4.45 (0.91%) | $4.49 | $4.20 | 329.63 K | $31.13 M |
| 11/04/2025 | $4.55 | $4.34 (-4.62%) | $4.68 | $4.34 | 428.04 K | $30.36 M |
| 11/03/2025 | $5.09 | $4.68 (-8.06%) | $5.10 | $4.66 | 479.67 K | $32.74 M |
| 10/31/2025 | $5.08 | $5.12 (0.79%) | $5.20 | $5.00 | 375.07 K | $35.82 M |
| 10/30/2025 | $5.28 | $5.07 (-3.98%) | $5.30 | $5.02 | 399.10 K | $35.47 M |
| 10/29/2025 | $5.54 | $5.36 (-3.25%) | $5.59 | $5.35 | 325.02 K | $37.49 M |
| 10/28/2025 | $5.79 | $5.55 (-4.15%) | $5.93 | $5.50 | 406.00 K | $38.82 M |
| 10/27/2025 | $5.99 | $5.81 (-3.01%) | $6.04 | $5.60 | 619.81 K | $40.64 M |
| 10/24/2025 | $5.85 | $5.90 (0.85%) | $6.01 | $5.80 | 435.40 K | $41.27 M |
| 10/23/2025 | $5.57 | $5.70 (2.33%) | $5.80 | $5.52 | 447.70 K | $39.87 M |
| 10/22/2025 | $5.76 | $5.42 (-5.9%) | $5.81 | $5.21 | 470.32 K | $37.91 M |
| 10/21/2025 | $5.90 | $5.80 (-1.69%) | $6.01 | $5.62 | 380.54 K | $40.57 M |
| 10/20/2025 | $5.85 | $5.92 (1.2%) | $6.00 | $5.76 | 406.36 K | $41.41 M |
| 10/17/2025 | $5.80 | $5.67 (-2.24%) | $5.97 | $5.60 | 402.10 K | $39.66 M |
| 10/16/2025 | $6.51 | $5.87 (-9.83%) | $6.66 | $5.82 | 524.41 K | $41.06 M |
| 10/15/2025 | $6.96 | $6.43 (-7.61%) | $7.04 | $6.30 | 434.60 K | $44.98 M |
| 10/14/2025 | $6.03 | $6.71 (11.28%) | $6.86 | $5.86 | 905.61 K | $46.94 M |
| 10/13/2025 | $6.44 | $6.11 (-5.12%) | $6.55 | $5.95 | 645.94 K | $42.74 M |
| 10/10/2025 | $7.19 | $6.29 (-12.52%) | $7.39 | $6.22 | 777.25 K | $44.00 M |
| 10/09/2025 | $7.20 | $7.04 (-2.22%) | $7.25 | $6.87 | 508.94 K | $49.25 M |
| 10/08/2025 | $6.97 | $6.94 (-0.43%) | $7.15 | $6.80 | 492.91 K | $48.55 M |
| 10/07/2025 | $7.45 | $6.90 (-7.38%) | $7.49 | $6.77 | 791.90 K | $48.27 M |
| 10/06/2025 | $6.61 | $7.40 (11.95%) | $7.62 | $6.59 | 1.74 M | $51.76 M |
| 10/03/2025 | $6.60 | $6.22 (-5.76%) | $6.87 | $6.20 | 701.74 K | $43.51 M |
| 10/02/2025 | $6.21 | $6.40 (3.06%) | $6.43 | $6.12 | 498.80 K | $44.77 M |
| 10/01/2025 | $5.80 | $6.16 (6.21%) | $6.24 | $5.78 | 596.33 K | $43.09 M |
| 09/30/2025 | $5.81 | $5.77 (-0.69%) | $5.82 | $5.53 | 299.30 K | $40.36 M |
| 09/29/2025 | $5.61 | $5.90 (5.17%) | $6.02 | $5.61 | 421.20 K | $41.27 M |
| 09/26/2025 | $5.57 | $5.46 (-1.97%) | $5.69 | $5.43 | 144.71 K | $38.19 M |
| 09/25/2025 | $5.62 | $5.56 (-1.07%) | $5.70 | $5.37 | 278.70 K | $38.89 M |
| 09/24/2025 | $5.66 | $5.71 (0.88%) | $5.88 | $5.66 | 201.44 K | $39.94 M |
| 09/23/2025 | $6.03 | $5.61 (-6.97%) | $6.12 | $5.60 | 385.31 K | $39.24 M |
| 09/22/2025 | $6.03 | $6.04 (0.17%) | $6.18 | $5.75 | 318.01 K | $42.25 M |
| 09/19/2025 | $6.25 | $6.08 (-2.72%) | $6.30 | $6.08 | 317.60 K | $42.53 M |
| 09/18/2025 | $6.17 | $6.19 (0.32%) | $6.45 | $6.13 | 370.72 K | $43.30 M |
| 09/17/2025 | $5.93 | $6.01 (1.35%) | $6.27 | $5.90 | 335.80 K | $42.04 M |
| 09/16/2025 | $5.91 | $5.91 (0%) | $6.10 | $5.76 | 162.51 K | $41.34 M |
| 09/15/2025 | $5.86 | $5.90 (0.68%) | $6.01 | $5.66 | 206.62 K | $41.27 M |
| 09/12/2025 | $5.86 | $5.82 (-0.68%) | $6.17 | $5.81 | 285.70 K | $40.71 M |
| 09/11/2025 | $5.52 | $5.86 (6.16%) | $5.90 | $5.51 | 234.02 K | $40.99 M |
| 09/10/2025 | $5.54 | $5.56 (0.36%) | $5.70 | $5.49 | 143.09 K | $38.89 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
