5 DAY PERFORMANCE
+200.20%
1 MONTH PERFORMANCE
+58.65%
3 MONTH PERFORMANCE
+15.63%
6 MONTH PERFORMANCE
+56.22%
YEAR-TO-DATE PERFORMANCE
+21.32%
1 YEAR PERFORMANCE
-27.99%
Knightscope, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $4.85 | $4.40 (-9.28%) | $4.90 | $4.37 | 228,742 | $13.61 M |
| 03/11/2025 | $4.75 | $4.60 (-3.16%) | $4.96 | $4.51 | 163,450 | $13.99 M |
| 03/10/2025 | $5.02 | $4.70 (-6.37%) | $5.15 | $4.58 | 259,700 | $14.30 M |
| 03/07/2025 | $5.33 | $5.10 (-4.32%) | $5.53 | $5.05 | 197,878 | $15.52 M |
| 03/06/2025 | $5.59 | $5.33 (-4.65%) | $5.78 | $5.26 | 232,676 | $16.22 M |
| 03/05/2025 | $5.78 | $5.72 (-1.04%) | $5.95 | $5.51 | 207,942 | $17.40 M |
| 03/04/2025 | $5.60 | $5.70 (1.79%) | $5.86 | $5.16 | 214,500 | $17.34 M |
| 03/03/2025 | $6.76 | $5.80 (-14.2%) | $6.80 | $5.65 | 180,807 | $17.65 M |
| 02/28/2025 | $6.49 | $6.30 (-2.93%) | $6.67 | $6.19 | 157,976 | $19.17 M |
| 02/27/2025 | $6.85 | $6.57 (-4.09%) | $7.00 | $6.52 | 88,388 | $19.99 M |
| 02/26/2025 | $6.90 | $6.80 (-1.45%) | $7.14 | $6.70 | 182,400 | $20.69 M |
| 02/25/2025 | $7.15 | $6.80 (-4.9%) | $7.25 | $6.68 | 190,002 | $20.69 M |
| 02/24/2025 | $8.00 | $7.18 (-10.25%) | $8.14 | $7.16 | 235,137 | $21.84 M |
| 02/21/2025 | $8.47 | $8.02 (-5.31%) | $8.49 | $7.92 | 221,848 | $24.40 M |
| 02/20/2025 | $8.61 | $8.48 (-1.51%) | $8.94 | $8.10 | 268,107 | $25.80 M |
| 02/19/2025 | $8.95 | $8.50 (-5.03%) | $9.20 | $8.34 | 316,000 | $25.86 M |
| 02/18/2025 | $8.74 | $9.01 (3.09%) | $9.10 | $8.50 | 166,000 | $27.41 M |
| 02/14/2025 | $9.05 | $8.75 (-3.31%) | $9.20 | $8.68 | 189,900 | $26.62 M |
| 02/13/2025 | $9.65 | $8.98 (-6.94%) | $9.76 | $8.82 | 390,334 | $27.32 M |
| 02/12/2025 | $9.63 | $9.65 (0.21%) | $10.08 | $9.42 | 273,720 | $29.36 M |
| 02/11/2025 | $10.48 | $9.79 (-6.58%) | $10.48 | $9.73 | 248,122 | $29.78 M |
| 02/10/2025 | $10.95 | $10.45 (-4.57%) | $10.99 | $10.34 | 255,733 | $31.79 M |
| 02/07/2025 | $11.06 | $10.84 (-1.99%) | $11.41 | $10.60 | 277,900 | $32.98 M |
| 02/06/2025 | $11.45 | $10.98 (-4.1%) | $11.45 | $10.80 | 170,316 | $33.40 M |
| 02/05/2025 | $10.93 | $11.45 (4.76%) | $11.56 | $10.62 | 279,971 | $34.83 M |
| 02/04/2025 | $10.00 | $10.78 (7.8%) | $10.80 | $9.99 | 204,000 | $32.80 M |
| 02/03/2025 | $10.00 | $10.00 (0%) | $10.22 | $9.46 | 244,733 | $30.42 M |
| 01/31/2025 | $10.26 | $10.51 (2.44%) | $11.11 | $10.10 | 176,107 | $31.97 M |
| 01/30/2025 | $10.97 | $10.31 (-6.02%) | $11.27 | $10.14 | 184,300 | $31.37 M |
| 01/29/2025 | $10.78 | $10.43 (-3.25%) | $10.93 | $10.20 | 330,629 | $31.73 M |
| 01/28/2025 | $10.25 | $10.85 (5.85%) | $11.54 | $10.17 | 719,300 | $33.01 M |
| 01/27/2025 | $10.95 | $10.17 (-7.12%) | $11.00 | $10.04 | 272,769 | $30.94 M |
| 01/24/2025 | $11.80 | $11.37 (-3.64%) | $12.47 | $10.75 | 574,742 | $34.59 M |
| 01/23/2025 | $12.10 | $11.79 (-2.56%) | $12.40 | $11.56 | 129,700 | $35.87 M |
| 01/22/2025 | $11.60 | $12.10 (4.31%) | $12.29 | $11.21 | 247,987 | $36.81 M |
| 01/21/2025 | $12.02 | $11.17 (-7.07%) | $12.48 | $10.65 | 326,218 | $33.98 M |
| 01/17/2025 | $12.25 | $12.00 (-2.04%) | $12.70 | $11.80 | 81,132 | $36.51 M |
| 01/16/2025 | $12.57 | $12.27 (-2.39%) | $12.83 | $11.91 | 107,860 | $37.33 M |
| 01/15/2025 | $11.68 | $12.78 (9.42%) | $12.99 | $11.56 | 279,490 | $38.88 M |
| 01/14/2025 | $11.06 | $11.49 (3.89%) | $12.29 | $10.57 | 431,200 | $34.96 M |
| 01/13/2025 | $11.75 | $10.90 (-7.23%) | $12.00 | $10.71 | 139,500 | $33.16 M |
| 01/10/2025 | $12.91 | $12.10 (-6.27%) | $13.00 | $11.68 | 187,009 | $36.81 M |
| 01/08/2025 | $13.84 | $12.91 (-6.72%) | $14.11 | $12.47 | 239,300 | $39.28 M |
| 01/07/2025 | $15.60 | $14.40 (-7.69%) | $15.61 | $13.75 | 268,200 | $43.81 M |
| 01/06/2025 | $17.39 | $15.31 (-11.96%) | $17.79 | $14.81 | 759,709 | $46.58 M |
| 01/03/2025 | $12.63 | $14.17 (12.19%) | $14.34 | $12.01 | 257,810 | $43.11 M |
| 01/02/2025 | $13.46 | $12.38 (-8.02%) | $13.68 | $12.10 | 144,394 | $37.66 M |
| 12/31/2024 | $13.14 | $12.62 (-3.96%) | $13.86 | $12.37 | 178,000 | $38.39 M |
| 12/30/2024 | $13.50 | $13.57 (0.52%) | $13.62 | $12.60 | 166,521 | $41.28 M |
| 12/27/2024 | $14.80 | $13.95 (-5.74%) | $15.25 | $13.17 | 191,199 | $42.44 M |
| 12/26/2024 | $13.95 | $14.35 (2.87%) | $14.79 | $13.28 | 206,200 | $43.66 M |
| 12/24/2024 | $13.12 | $13.80 (5.18%) | $14.06 | $13.12 | 40,628 | $41.98 M |
| 12/23/2024 | $13.35 | $13.30 (-0.37%) | $13.95 | $12.89 | 58,309 | $40.46 M |
| 12/20/2024 | $12.68 | $13.35 (5.28%) | $13.89 | $12.57 | 120,732 | $40.61 M |
| 12/19/2024 | $12.50 | $13.08 (4.64%) | $13.78 | $12.32 | 176,574 | $39.79 M |
| 12/18/2024 | $13.23 | $12.31 (-6.95%) | $13.66 | $11.75 | 159,018 | $37.45 M |
| 12/17/2024 | $14.00 | $13.25 (-5.36%) | $14.42 | $12.75 | 110,100 | $40.31 M |
| 12/16/2024 | $14.04 | $14.18 (1%) | $14.70 | $13.50 | 102,433 | $43.14 M |
| 12/13/2024 | $13.27 | $13.84 (4.3%) | $13.84 | $12.63 | 130,656 | $42.11 M |
| 12/12/2024 | $13.91 | $13.24 (-4.82%) | $14.05 | $12.75 | 129,238 | $40.28 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.
