Knightscope, Inc. - Class A Common Stock (KSCP)
2.6600
-0.2100 (-7.32%)
NASDAQ · Last Trade: Apr 3rd, 6:21 PM EDT
Historical Prices For Knightscope, Inc. - Class A Common Stock (KSCP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 2.75 | 2.91 | 2.70 | 2.87 | 266,322 | 2.87 |
| 4/01/2025 | 2.75 | 2.82 | 2.67 | 2.75 | 217,478 | 2.75 |
| 3/31/2025 | 2.85 | 2.89 | 2.52 | 2.82 | 408,722 | 2.82 |
| 3/28/2025 | 3.17 | 3.24 | 2.82 | 2.94 | 689,565 | 2.94 |
| 3/27/2025 | 4.02 | 4.25 | 3.91 | 4.10 | 135,243 | 4.10 |
| 3/26/2025 | 4.03 | 4.16 | 3.89 | 4.15 | 156,688 | 4.15 |
| 3/25/2025 | 4.10 | 4.22 | 3.78 | 4.05 | 297,949 | 4.05 |
| 3/24/2025 | 4.40 | 4.47 | 4.08 | 4.10 | 368,072 | 4.10 |
| 3/21/2025 | 4.50 | 4.51 | 4.25 | 4.30 | 195,011 | 4.30 |
| 3/20/2025 | 4.64 | 4.72 | 4.42 | 4.45 | 215,400 | 4.45 |
| 3/19/2025 | 4.91 | 4.91 | 4.56 | 4.65 | 238,669 | 4.65 |
| 3/18/2025 | 5.18 | 5.20 | 4.65 | 4.69 | 332,155 | 4.69 |
| 3/17/2025 | 4.37 | 5.16 | 4.35 | 5.00 | 392,104 | 5.00 |
| 3/14/2025 | 4.17 | 4.40 | 4.17 | 4.30 | 212,728 | 4.30 |
| 3/13/2025 | 4.42 | 4.53 | 4.11 | 4.11 | 214,945 | 4.11 |
| 3/12/2025 | 4.85 | 4.90 | 4.37 | 4.40 | 230,337 | 4.40 |
| 3/11/2025 | 4.75 | 4.96 | 4.51 | 4.60 | 163,250 | 4.60 |
| 3/10/2025 | 5.02 | 5.15 | 4.58 | 4.70 | 259,518 | 4.70 |
| 3/07/2025 | 5.33 | 5.53 | 5.05 | 5.10 | 197,878 | 5.10 |
| 3/06/2025 | 5.59 | 5.78 | 5.26 | 5.33 | 232,642 | 5.33 |
| 3/05/2025 | 5.78 | 5.95 | 5.51 | 5.72 | 206,570 | 5.72 |
| 3/04/2025 | 5.60 | 5.86 | 5.16 | 5.70 | 214,485 | 5.70 |
| 3/03/2025 | 6.76 | 6.80 | 5.65 | 5.80 | 180,707 | 5.80 |
| 2/28/2025 | 6.49 | 6.67 | 6.19 | 6.30 | 157,976 | 6.30 |
| 2/27/2025 | 6.85 | 7.00 | 6.52 | 6.57 | 88,275 | 6.57 |
| 2/26/2025 | 6.90 | 7.14 | 6.70 | 6.80 | 182,209 | 6.80 |
| 2/25/2025 | 7.15 | 7.25 | 6.68 | 6.80 | 189,978 | 6.80 |
| 2/24/2025 | 8.00 | 8.14 | 7.16 | 7.18 | 234,831 | 7.18 |
| 2/21/2025 | 8.47 | 8.49 | 7.92 | 8.02 | 221,848 | 8.02 |
| 2/20/2025 | 8.61 | 8.94 | 8.10 | 8.48 | 267,642 | 8.48 |
| 2/19/2025 | 8.95 | 9.20 | 8.34 | 8.50 | 311,176 | 8.50 |
| 2/18/2025 | 8.74 | 9.10 | 8.50 | 9.01 | 165,181 | 9.01 |
| 2/14/2025 | 9.05 | 9.20 | 8.68 | 8.75 | 189,890 | 8.75 |
| 2/13/2025 | 9.65 | 9.76 | 8.82 | 8.98 | 389,662 | 8.98 |
| 2/12/2025 | 9.63 | 10.08 | 9.42 | 9.65 | 273,502 | 9.65 |
| 2/11/2025 | 10.48 | 10.47 | 9.73 | 9.79 | 247,376 | 9.79 |
| 2/10/2025 | 10.95 | 10.99 | 10.34 | 10.45 | 255,225 | 10.45 |
| 2/07/2025 | 11.06 | 11.41 | 10.60 | 10.84 | 277,859 | 10.84 |
| 2/06/2025 | 11.45 | 11.45 | 10.80 | 10.98 | 168,564 | 10.98 |
| 2/05/2025 | 10.93 | 11.56 | 10.62 | 11.45 | 279,796 | 11.45 |
| 2/04/2025 | 10.00 | 10.80 | 9.99 | 10.78 | 200,277 | 10.78 |
| 2/03/2025 | 10.00 | 10.22 | 9.46 | 10.00 | 244,389 | 10.00 |
| 1/31/2025 | 10.26 | 11.11 | 10.10 | 10.51 | 176,107 | 10.51 |
| 1/30/2025 | 10.97 | 11.27 | 10.14 | 10.31 | 183,799 | 10.31 |
| 1/29/2025 | 10.78 | 10.93 | 10.20 | 10.43 | 330,363 | 10.43 |
| 1/28/2025 | 10.25 | 11.54 | 10.17 | 10.85 | 718,837 | 10.85 |
| 1/27/2025 | 10.95 | 11.00 | 10.04 | 10.17 | 272,409 | 10.17 |
| 1/24/2025 | 11.80 | 12.47 | 10.75 | 11.37 | 574,742 | 11.37 |
| 1/23/2025 | 12.10 | 12.40 | 11.56 | 11.79 | 129,673 | 11.79 |
| 1/22/2025 | 11.60 | 12.29 | 11.21 | 12.10 | 247,928 | 12.10 |
| 1/21/2025 | 12.02 | 12.48 | 10.65 | 11.17 | 325,769 | 11.17 |
| 1/17/2025 | 12.25 | 12.70 | 11.80 | 12.00 | 81,132 | 12.00 |
| 1/16/2025 | 12.57 | 12.83 | 11.91 | 12.27 | 107,798 | 12.27 |
| 1/15/2025 | 11.68 | 12.99 | 11.56 | 12.78 | 279,203 | 12.78 |
| 1/14/2025 | 11.06 | 12.29 | 10.57 | 11.49 | 429,995 | 11.49 |
| 1/13/2025 | 11.75 | 12.00 | 10.71 | 10.90 | 139,026 | 10.90 |
| 1/10/2025 | 12.91 | 13.00 | 11.68 | 12.10 | 187,009 | 12.10 |
| 1/08/2025 | 13.84 | 14.11 | 12.47 | 12.91 | 239,273 | 12.91 |
| 1/07/2025 | 15.60 | 15.61 | 13.75 | 14.40 | 265,617 | 14.40 |
| 1/06/2025 | 17.39 | 17.79 | 14.81 | 15.31 | 758,777 | 15.31 |