5 DAY PERFORMANCE
+167.81%
1 MONTH PERFORMANCE
+169.66%
3 MONTH PERFORMANCE
+30.33%
6 MONTH PERFORMANCE
-2.49%
YEAR-TO-DATE PERFORMANCE
+5.39%
1 YEAR PERFORMANCE
-30.55%
Knightscope Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $1.77 | $1.82 (2.82%) | $1.84 | $1.71 | 471.70 K | $25.22 M |
| 07/07/2026 | $1.90 | $1.80 (-5.26%) | $1.92 | $1.76 | 825.13 K | $24.94 M |
| 07/06/2026 | $2.01 | $1.90 (-5.47%) | $2.09 | $1.90 | 475.51 K | $26.33 M |
| 07/02/2026 | $2.04 | $2.04 (0%) | $2.17 | $1.98 | 667.92 K | $28.27 M |
| 07/01/2026 | $2.10 | $2.07 (-1.43%) | $2.15 | $2.01 | 920.51 K | $28.68 M |
| 06/30/2026 | $2.00 | $2.11 (5.5%) | $2.13 | $1.98 | 940.65 K | $29.24 M |
| 06/29/2026 | $2.03 | $2.02 (-0.49%) | $2.07 | $1.95 | 308.02 K | $27.99 M |
| 06/26/2026 | $1.99 | $2.00 (0.5%) | $2.04 | $1.85 | 538.50 K | $27.71 M |
| 06/25/2026 | $1.95 | $1.93 (-1.03%) | $2.03 | $1.91 | 291.60 K | $26.74 M |
| 06/24/2026 | $2.01 | $1.94 (-3.48%) | $2.05 | $1.91 | 403.50 K | $26.88 M |
| 06/23/2026 | $1.84 | $1.98 (7.61%) | $2.01 | $1.78 | 493.82 K | $27.44 M |
| 06/22/2026 | $2.09 | $1.90 (-9.09%) | $2.18 | $1.88 | 1.36 M | $26.33 M |
| 06/18/2026 | $1.98 | $2.01 (1.52%) | $2.03 | $1.94 | 460.50 K | $27.85 M |
| 06/17/2026 | $1.98 | $1.95 (-1.52%) | $2.09 | $1.95 | 530.05 K | $27.02 M |
| 06/16/2026 | $2.05 | $1.98 (-3.41%) | $2.12 | $1.98 | 501.53 K | $27.44 M |
| 06/15/2026 | $2.08 | $2.04 (-1.92%) | $2.13 | $2.04 | 463.49 K | $28.27 M |
| 06/12/2026 | $2.11 | $1.99 (-5.69%) | $2.12 | $1.97 | 391.05 K | $27.58 M |
| 06/11/2026 | $2.02 | $2.07 (2.48%) | $2.10 | $1.98 | 533.10 K | $28.68 M |
| 06/10/2026 | $2.10 | $2.01 (-4.29%) | $2.17 | $1.95 | 651.54 K | $27.85 M |
| 06/09/2026 | $2.27 | $2.11 (-7.05%) | $2.31 | $2.10 | 787.90 K | $29.24 M |
| 06/08/2026 | $2.32 | $2.23 (-3.88%) | $2.38 | $2.21 | 469.15 K | $30.90 M |
| 06/05/2026 | $2.56 | $2.29 (-10.55%) | $2.56 | $2.25 | 979.30 K | $31.73 M |
| 06/04/2026 | $2.53 | $2.55 (0.79%) | $2.64 | $2.52 | 393.50 K | $35.34 M |
| 06/03/2026 | $2.68 | $2.55 (-4.85%) | $2.68 | $2.54 | 636.84 K | $35.34 M |
| 06/02/2026 | $2.80 | $2.72 (-2.86%) | $2.85 | $2.68 | 654.50 K | $37.69 M |
| 06/01/2026 | $2.92 | $2.85 (-2.4%) | $2.94 | $2.77 | 684.68 K | $39.49 M |
| 05/29/2026 | $2.91 | $2.92 (0.34%) | $3.06 | $2.80 | 757.36 K | $40.46 M |
| 05/28/2026 | $2.78 | $2.87 (3.24%) | $2.95 | $2.75 | 449.81 K | $39.77 M |
| 05/27/2026 | $2.95 | $2.77 (-6.1%) | $3.01 | $2.77 | 731.40 K | $38.38 M |
| 05/26/2026 | $3.03 | $2.92 (-3.63%) | $3.17 | $2.92 | 632.64 K | $40.46 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.
