5 DAY PERFORMANCE
+420.29%
1 MONTH PERFORMANCE
+175.35%
3 MONTH PERFORMANCE
+114.84%
6 MONTH PERFORMANCE
+15.68%
YEAR-TO-DATE PERFORMANCE
+5.39%
1 YEAR PERFORMANCE
-44.46%
Knightscope Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $0.64 | $0.62 (-3.04%) | $0.64 | $0.62 | 324.42 K | |
| 10/08/2026 | $0.69 | $0.65 (-6.45%) | $0.69 | $0.64 | 734.07 K | $11.57 M |
| 10/07/2026 | $0.69 | $0.68 (-1.86%) | $0.69 | $0.65 | 516.83 K | $12.14 M |
| 10/06/2026 | $0.72 | $0.69 (-3.58%) | $0.74 | $0.68 | 644.90 K | $12.45 M |
| 10/05/2026 | $0.75 | $0.73 (-3.53%) | $0.75 | $0.72 | 441.77 K | $13.00 M |
| 10/02/2026 | $0.77 | $0.75 (-2.43%) | $0.79 | $0.75 | 574.21 K | $13.47 M |
| 10/01/2026 | $0.79 | $0.76 (-4.26%) | $0.81 | $0.75 | 830.22 K | $13.63 M |
| 09/30/2026 | $0.81 | $0.78 (-3.82%) | $0.84 | $0.76 | 579.79 K | $13.90 M |
| 09/29/2026 | $0.82 | $0.81 (-1.66%) | $0.85 | $0.80 | 541.55 K | $14.52 M |
| 09/28/2026 | $0.89 | $0.82 (-7.99%) | $0.90 | $0.82 | 788.50 K | $14.68 M |
| 09/25/2026 | $0.90 | $0.91 (1.31%) | $0.94 | $0.86 | 1.38 M | $16.31 M |
| 09/24/2026 | $0.98 | $0.90 (-8.24%) | $1.00 | $0.88 | 1.28 M | $16.12 M |
| 09/23/2026 | $1.08 | $0.98 (-9.44%) | $1.09 | $0.98 | 2.10 M | $17.53 M |
| 09/22/2026 | $1.17 | $1.10 (-5.98%) | $1.19 | $1.09 | 1.27 M | $19.72 M |
| 09/21/2026 | $1.01 | $1.10 (8.91%) | $1.13 | $1.00 | 1.13 M | $19.72 M |
| 09/18/2026 | $1.16 | $1.14 (-1.72%) | $1.17 | $1.12 | 542.94 K | $20.43 M |
| 09/17/2026 | $1.20 | $1.16 (-3.33%) | $1.20 | $1.16 | 604.46 K | $20.79 M |
| 09/16/2026 | $1.23 | $1.16 (-5.69%) | $1.25 | $1.15 | 1.13 M | $20.79 M |
| 09/15/2026 | $1.36 | $1.23 (-9.56%) | $1.36 | $1.22 | 1.12 M | $22.05 M |
| 09/14/2026 | $1.43 | $1.34 (-6.29%) | $1.43 | $1.32 | 1.15 M | $24.02 M |
| 09/11/2026 | $1.43 | $1.36 (-4.9%) | $1.44 | $1.35 | 337.96 K | $24.38 M |
| 09/10/2026 | $1.42 | $1.41 (-0.7%) | $1.45 | $1.38 | 417.98 K | $25.27 M |
| 09/09/2026 | $1.44 | $1.42 (-1.39%) | $1.47 | $1.37 | 726.43 K | $25.45 M |
| 09/08/2026 | $1.44 | $1.43 (-0.69%) | $1.49 | $1.40 | 629.24 K | $25.63 M |
| 09/04/2026 | $1.47 | $1.48 (0.68%) | $1.52 | $1.43 | 1.80 M | $26.53 M |
| 09/03/2026 | $1.38 | $1.41 (2.17%) | $1.42 | $1.36 | 679.02 K | $25.27 M |
| 09/02/2026 | $1.34 | $1.34 (0%) | $1.36 | $1.32 | 365.23 K | $24.02 M |
| 09/01/2026 | $1.39 | $1.35 (-2.88%) | $1.39 | $1.33 | 551.96 K | $24.20 M |
| 08/31/2026 | $1.40 | $1.39 (-0.71%) | $1.42 | $1.39 | 297.24 K | $24.92 M |
| 08/28/2026 | $1.43 | $1.41 (-1.4%) | $1.48 | $1.39 | 829.47 K | $25.27 M |
| 08/27/2026 | $1.43 | $1.41 (-1.4%) | $1.48 | $1.40 | 965.26 K | $25.27 M |
| 08/26/2026 | $1.41 | $1.38 (-2.13%) | $1.43 | $1.36 | 467.35 K | $24.74 M |
| 08/25/2026 | $1.37 | $1.40 (2.19%) | $1.42 | $1.35 | 606.08 K | $25.10 M |
| 08/24/2026 | $1.43 | $1.37 (-4.2%) | $1.43 | $1.35 | 651.65 K | $24.56 M |
| 08/21/2026 | $1.45 | $1.42 (-2.07%) | $1.50 | $1.41 | 475.20 K | $25.45 M |
| 08/20/2026 | $1.44 | $1.42 (-1.39%) | $1.47 | $1.41 | 470.23 K | $25.45 M |
| 08/19/2026 | $1.45 | $1.46 (0.69%) | $1.47 | $1.41 | 512.60 K | $26.17 M |
| 08/18/2026 | $1.41 | $1.44 (2.13%) | $1.47 | $1.39 | 391.20 K | $25.81 M |
| 08/17/2026 | $1.48 | $1.43 (-3.38%) | $1.49 | $1.41 | 948.50 K | $25.63 M |
| 08/14/2026 | $1.59 | $1.52 (-4.4%) | $1.69 | $1.51 | 1.13 M | $27.25 M |
| 08/13/2026 | $1.41 | $1.62 (14.89%) | $1.65 | $1.36 | 2.19 M | $29.04 M |
| 08/12/2026 | $1.51 | $1.48 (-1.99%) | $1.53 | $1.45 | 1.08 M | $26.53 M |
| 08/11/2026 | $1.47 | $1.50 (2.04%) | $1.53 | $1.42 | 977.34 K | $26.89 M |
| 08/10/2026 | $1.59 | $1.45 (-8.81%) | $1.62 | $1.44 | 1.70 M | $25.99 M |
| 08/07/2026 | $1.58 | $1.57 (-0.63%) | $1.62 | $1.56 | 829.60 K | $21.76 M |
| 08/06/2026 | $1.54 | $1.53 (-0.65%) | $1.62 | $1.53 | 485.10 K | $21.20 M |
| 08/05/2026 | $1.59 | $1.57 (-1.26%) | $1.62 | $1.54 | 1.02 M | $21.76 M |
| 08/04/2026 | $1.61 | $1.62 (0.62%) | $1.66 | $1.58 | 1.57 M | $22.45 M |
| 08/03/2026 | $1.67 | $1.57 (-5.99%) | $1.70 | $1.55 | 1.53 M | $21.76 M |
| 07/31/2026 | $1.92 | $1.64 (-14.58%) | $2.00 | $1.58 | 2.89 M | $22.73 M |
| 07/30/2026 | $1.40 | $1.99 (42.14%) | $2.09 | $1.40 | 4.57 M | $27.58 M |
| 07/29/2026 | $1.50 | $1.38 (-8%) | $1.51 | $1.37 | 1.16 M | $19.12 M |
| 07/28/2026 | $1.48 | $1.52 (2.7%) | $1.55 | $1.46 | 1.46 M | $21.06 M |
| 07/27/2026 | $1.51 | $1.46 (-3.31%) | $1.59 | $1.44 | 1.25 M | $20.23 M |
| 07/24/2026 | $1.68 | $1.45 (-13.69%) | $1.68 | $1.45 | 1.46 M | $20.09 M |
| 07/23/2026 | $1.99 | $1.70 (-14.57%) | $2.02 | $1.70 | 2.56 M | $23.56 M |
| 07/22/2026 | $1.49 | $2.08 (39.6%) | $2.29 | $1.49 | 18.78 M | $28.82 M |
| 07/21/2026 | $1.42 | $1.43 (0.7%) | $1.56 | $1.40 | 1.35 M | $19.82 M |
| 07/20/2026 | $1.47 | $1.40 (-4.76%) | $1.50 | $1.35 | 4.72 M | $19.40 M |
| 07/17/2026 | $1.44 | $1.47 (2.08%) | $1.49 | $1.38 | 425.00 K | $20.37 M |
| 07/16/2026 | $1.61 | $1.48 (-8.07%) | $1.66 | $1.48 | 703.00 K | $20.51 M |
| 07/15/2026 | $1.65 | $1.59 (-3.64%) | $1.78 | $1.57 | 693.50 K | $22.03 M |
| 07/14/2026 | $1.63 | $1.62 (-0.61%) | $1.66 | $1.62 | 309.24 K | $22.45 M |
| 07/13/2026 | $1.71 | $1.63 (-4.68%) | $1.78 | $1.59 | 499.41 K | $22.59 M |
| 07/10/2026 | $1.81 | $1.73 (-4.42%) | $1.81 | $1.66 | 742.12 K | $23.97 M |
| 07/09/2026 | $1.85 | $1.82 (-1.62%) | $1.85 | $1.78 | 293.13 K | $25.22 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.
