5 DAY PERFORMANCE
+30.77%
1 MONTH PERFORMANCE
+16.37%
3 MONTH PERFORMANCE
-2.98%
6 MONTH PERFORMANCE
-19.88%
YEAR-TO-DATE PERFORMANCE
+5.39%
1 YEAR PERFORMANCE
-25.81%
Knightscope Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $2.88 | $2.90 (0.69%) | $2.99 | $2.81 | 323.82 K | $34.61 M |
| 05/12/2026 | $2.90 | $2.86 (-1.38%) | $2.97 | $2.78 | 347.70 K | $34.25 M |
| 05/11/2026 | $2.99 | $2.90 (-3.01%) | $3.02 | $2.86 | 495.41 K | $34.73 M |
| 05/08/2026 | $3.06 | $2.99 (-2.29%) | $3.06 | $2.94 | 478.70 K | $35.81 M |
| 05/07/2026 | $3.11 | $3.03 (-2.57%) | $3.17 | $3.02 | 345.80 K | $36.29 M |
| 05/06/2026 | $3.12 | $3.10 (-0.64%) | $3.20 | $3.02 | 506.40 K | $37.12 M |
| 05/05/2026 | $3.31 | $3.13 (-5.44%) | $3.31 | $3.10 | 484.23 K | $37.48 M |
| 05/04/2026 | $3.16 | $3.31 (4.75%) | $3.47 | $3.13 | 725.90 K | $39.64 M |
| 05/01/2026 | $3.14 | $3.13 (-0.32%) | $3.24 | $3.12 | 494.80 K | $37.48 M |
| 04/30/2026 | $3.07 | $3.14 (2.28%) | $3.20 | $3.03 | 226.60 K | $37.60 M |
| 04/29/2026 | $3.10 | $3.06 (-1.29%) | $3.10 | $3.00 | 219.40 K | $36.65 M |
| 04/28/2026 | $3.13 | $3.09 (-1.28%) | $3.13 | $3.02 | 314.33 K | $37.00 M |
| 04/27/2026 | $3.19 | $3.17 (-0.63%) | $3.27 | $3.13 | 403.63 K | $37.96 M |
| 04/24/2026 | $3.20 | $3.14 (-1.88%) | $3.20 | $3.06 | 301.88 K | $37.60 M |
| 04/23/2026 | $3.30 | $3.20 (-3.03%) | $3.30 | $3.07 | 565.73 K | $38.32 M |
| 04/22/2026 | $3.28 | $3.32 (1.22%) | $3.41 | $3.28 | 401.20 K | $39.76 M |
| 04/21/2026 | $3.47 | $3.25 (-6.34%) | $3.47 | $3.25 | 540.40 K | $38.92 M |
| 04/20/2026 | $3.36 | $3.44 (2.38%) | $3.45 | $3.25 | 328.22 K | $41.20 M |
| 04/17/2026 | $3.64 | $3.36 (-7.69%) | $3.65 | $3.35 | 741.53 K | $40.24 M |
| 04/16/2026 | $3.55 | $3.58 (0.85%) | $3.74 | $3.43 | 854.10 K | $42.87 M |
| 04/15/2026 | $3.52 | $3.45 (-1.99%) | $3.72 | $3.41 | 816.50 K | $41.32 M |
| 04/14/2026 | $3.44 | $3.40 (-1.16%) | $3.48 | $3.35 | 330.00 K | $40.72 M |
| 04/13/2026 | $3.38 | $3.36 (-0.59%) | $3.48 | $3.25 | 395.45 K | $40.24 M |
| 04/10/2026 | $3.40 | $3.37 (-0.88%) | $3.45 | $3.32 | 422.81 K | $40.36 M |
| 04/09/2026 | $3.64 | $3.38 (-7.14%) | $3.93 | $3.37 | 878.10 K | $40.48 M |
| 04/08/2026 | $3.88 | $3.67 (-5.41%) | $3.99 | $3.61 | 399.33 K | $43.95 M |
| 04/07/2026 | $3.90 | $3.74 (-4.1%) | $3.90 | $3.61 | 434.30 K | $44.79 M |
| 04/06/2026 | $3.94 | $3.91 (-0.76%) | $4.13 | $3.87 | 379.10 K | $46.82 M |
| 04/02/2026 | $3.80 | $3.90 (2.63%) | $3.94 | $3.66 | 336.80 K | $46.70 M |
| 04/01/2026 | $4.20 | $3.88 (-7.62%) | $4.29 | $3.82 | 696.00 K | $46.47 M |
| 03/31/2026 | $3.40 | $4.17 (22.65%) | $4.29 | $3.32 | 1.20 M | $49.94 M |
| 03/30/2026 | $4.84 | $3.40 (-29.75%) | $4.90 | $3.25 | 1.90 M | $40.72 M |
| 03/27/2026 | $5.45 | $4.81 (-11.74%) | $5.47 | $4.70 | 877.30 K | $57.60 M |
| 03/26/2026 | $5.14 | $5.53 (7.59%) | $5.96 | $5.00 | 1.48 M | $66.23 M |
| 03/25/2026 | $4.34 | $5.20 (19.82%) | $5.28 | $4.30 | 4.21 M | $62.27 M |
| 03/24/2026 | $4.14 | $4.21 (1.69%) | $4.37 | $4.13 | 392.67 K | $41.10 M |
| 03/23/2026 | $4.07 | $4.14 (1.72%) | $4.29 | $4.06 | 407.95 K | $40.41 M |
| 03/20/2026 | $4.15 | $3.93 (-5.3%) | $4.23 | $3.92 | 312.20 K | $38.36 M |
| 03/19/2026 | $4.08 | $4.11 (0.74%) | $4.21 | $3.97 | 398.71 K | $40.12 M |
| 03/18/2026 | $3.91 | $4.15 (6.14%) | $4.28 | $3.90 | 666.20 K | $40.51 M |
| 03/17/2026 | $3.83 | $3.78 (-1.31%) | $3.94 | $3.77 | 194.00 K | $36.90 M |
| 03/16/2026 | $3.88 | $3.79 (-2.32%) | $3.94 | $3.71 | 337.07 K | $37.00 M |
| 03/13/2026 | $3.88 | $3.82 (-1.55%) | $4.02 | $3.80 | 143.11 K | $37.29 M |
| 03/12/2026 | $3.87 | $3.87 (0%) | $3.98 | $3.80 | 108.10 K | $37.78 M |
| 03/11/2026 | $4.01 | $3.95 (-1.5%) | $4.10 | $3.90 | 159.27 K | $38.56 M |
| 03/10/2026 | $3.89 | $4.00 (2.83%) | $4.23 | $3.87 | 292.75 K | $39.05 M |
| 03/09/2026 | $3.86 | $3.91 (1.3%) | $3.96 | $3.73 | 242.92 K | $38.17 M |
| 03/06/2026 | $3.95 | $3.89 (-1.52%) | $4.06 | $3.85 | 222.03 K | $37.97 M |
| 03/05/2026 | $4.31 | $4.04 (-6.26%) | $4.46 | $3.87 | 642.21 K | $39.44 M |
| 03/04/2026 | $4.19 | $4.19 (0%) | $4.45 | $4.13 | 475.80 K | $40.90 M |
| 03/03/2026 | $3.99 | $4.06 (1.75%) | $4.21 | $3.91 | 259.61 K | $39.63 M |
| 03/02/2026 | $3.75 | $4.07 (8.53%) | $4.14 | $3.63 | 333.30 K | $39.73 M |
| 02/27/2026 | $4.22 | $3.97 (-5.92%) | $4.28 | $3.93 | 252.81 K | $38.75 M |
| 02/26/2026 | $4.20 | $4.38 (4.29%) | $4.41 | $4.05 | 477.05 K | $42.75 M |
| 02/25/2026 | $4.00 | $4.17 (4.25%) | $4.25 | $4.00 | 219.94 K | $40.70 M |
| 02/24/2026 | $3.75 | $4.01 (6.93%) | $4.10 | $3.75 | 172.00 K | $39.14 M |
| 02/23/2026 | $3.85 | $3.75 (-2.6%) | $4.08 | $3.69 | 258.74 K | $36.60 M |
| 02/20/2026 | $4.01 | $3.93 (-2%) | $4.15 | $3.81 | 311.70 K | $38.36 M |
| 02/19/2026 | $3.97 | $4.07 (2.52%) | $4.15 | $3.90 | 189.30 K | $39.73 M |
| 02/18/2026 | $3.76 | $4.00 (6.38%) | $4.20 | $3.75 | 320.61 K | $39.05 M |
| 02/17/2026 | $4.00 | $3.77 (-5.75%) | $4.00 | $3.69 | 230.80 K | $36.80 M |
| 02/13/2026 | $3.58 | $4.03 (12.57%) | $4.06 | $3.55 | 611.60 K | $39.34 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.
