5 DAY PERFORMANCE
+97.47%
1 MONTH PERFORMANCE
+36.24%
3 MONTH PERFORMANCE
-18.71%
6 MONTH PERFORMANCE
-1.26%
YEAR-TO-DATE PERFORMANCE
+5.39%
1 YEAR PERFORMANCE
-21.80%
Knightscope Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $2.91 | $3.00 (3.09%) | $3.11 | $2.90 | 632.17 K | $41.57 M |
| 05/21/2026 | $2.61 | $2.88 (10.34%) | $2.90 | $2.60 | 698.40 K | $39.91 M |
| 05/20/2026 | $2.60 | $2.61 (0.38%) | $2.67 | $2.52 | 426.91 K | $36.17 M |
| 05/19/2026 | $2.82 | $2.60 (-7.8%) | $2.82 | $2.55 | 617.30 K | $36.03 M |
| 05/18/2026 | $3.09 | $2.78 (-10.03%) | $3.16 | $2.76 | 759.74 K | $38.52 M |
| 05/15/2026 | $2.90 | $2.95 (1.72%) | $2.98 | $2.85 | 203.90 K | $40.88 M |
| 05/14/2026 | $2.94 | $2.94 (0%) | $3.00 | $2.76 | 469.81 K | $40.74 M |
| 05/13/2026 | $2.88 | $2.90 (0.69%) | $2.99 | $2.81 | 329.40 K | $40.19 M |
| 05/12/2026 | $2.90 | $2.86 (-1.38%) | $2.97 | $2.78 | 347.70 K | $39.63 M |
| 05/11/2026 | $2.99 | $2.90 (-3.01%) | $3.02 | $2.86 | 495.41 K | $40.19 M |
| 05/08/2026 | $3.06 | $2.99 (-2.29%) | $3.06 | $2.94 | 478.70 K | $41.43 M |
| 05/07/2026 | $3.11 | $3.03 (-2.57%) | $3.17 | $3.02 | 345.80 K | $41.99 M |
| 05/06/2026 | $3.12 | $3.10 (-0.64%) | $3.20 | $3.02 | 506.40 K | $42.96 M |
| 05/05/2026 | $3.31 | $3.13 (-5.44%) | $3.31 | $3.10 | 484.23 K | $43.37 M |
| 05/04/2026 | $3.16 | $3.31 (4.75%) | $3.47 | $3.13 | 725.90 K | $45.87 M |
| 05/01/2026 | $3.14 | $3.13 (-0.32%) | $3.24 | $3.12 | 494.80 K | $43.37 M |
| 04/30/2026 | $3.07 | $3.14 (2.28%) | $3.20 | $3.03 | 226.60 K | $43.51 M |
| 04/29/2026 | $3.10 | $3.06 (-1.29%) | $3.10 | $3.00 | 219.40 K | $42.40 M |
| 04/28/2026 | $3.13 | $3.09 (-1.28%) | $3.13 | $3.02 | 314.33 K | $42.82 M |
| 04/27/2026 | $3.19 | $3.17 (-0.63%) | $3.27 | $3.13 | 403.63 K | $43.93 M |
| 04/24/2026 | $3.20 | $3.14 (-1.88%) | $3.20 | $3.06 | 301.88 K | $43.51 M |
| 04/23/2026 | $3.30 | $3.20 (-3.03%) | $3.30 | $3.07 | 565.73 K | $44.34 M |
| 04/22/2026 | $3.28 | $3.32 (1.22%) | $3.41 | $3.28 | 401.20 K | $46.01 M |
| 04/21/2026 | $3.47 | $3.25 (-6.34%) | $3.47 | $3.25 | 540.40 K | $45.04 M |
| 04/20/2026 | $3.36 | $3.44 (2.38%) | $3.45 | $3.25 | 328.22 K | $47.67 M |
| 04/17/2026 | $3.64 | $3.36 (-7.69%) | $3.65 | $3.35 | 741.53 K | $46.56 M |
| 04/16/2026 | $3.55 | $3.58 (0.85%) | $3.74 | $3.43 | 854.10 K | $49.61 M |
| 04/15/2026 | $3.52 | $3.45 (-1.99%) | $3.72 | $3.41 | 816.50 K | $47.81 M |
| 04/14/2026 | $3.44 | $3.40 (-1.16%) | $3.48 | $3.35 | 330.00 K | $47.11 M |
| 04/13/2026 | $3.38 | $3.36 (-0.59%) | $3.48 | $3.25 | 395.45 K | $46.56 M |
| 04/10/2026 | $3.40 | $3.37 (-0.88%) | $3.45 | $3.32 | 422.81 K | $46.70 M |
| 04/09/2026 | $3.64 | $3.38 (-7.14%) | $3.93 | $3.37 | 878.10 K | $46.84 M |
| 04/08/2026 | $3.88 | $3.67 (-5.41%) | $3.99 | $3.61 | 399.33 K | $50.86 M |
| 04/07/2026 | $3.90 | $3.74 (-4.1%) | $3.90 | $3.61 | 434.30 K | $51.83 M |
| 04/06/2026 | $3.94 | $3.91 (-0.76%) | $4.13 | $3.87 | 379.10 K | $54.18 M |
| 04/02/2026 | $3.80 | $3.90 (2.63%) | $3.94 | $3.66 | 336.80 K | $54.04 M |
| 04/01/2026 | $4.20 | $3.88 (-7.62%) | $4.29 | $3.82 | 696.00 K | $53.77 M |
| 03/31/2026 | $3.40 | $4.17 (22.65%) | $4.29 | $3.32 | 1.20 M | $57.79 M |
| 03/30/2026 | $4.84 | $3.40 (-29.75%) | $4.90 | $3.25 | 1.90 M | $47.11 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.
