Get the Stockscreener App
17.36
4.30%
-0.78
Knightscope Inc Stock (KSCP) Price History
The historical daily chart and data for Knightscope Inc stock (KSCP), show that the latest closing stock price as of November 27, 2024, is $17.36.
- Knightscope Inc all-time high stock price is $49.95, occurred on October 11, 2023.
- The lowest Knightscope Inc stock price recorded was $0.18 on August 13, 2024. Since then, Knightscope Inc's stock price has risen over 9,544% to $17.36 now.
- The 52-week high stock price for KSCP is $41.00, representing a 136.18% increase from the current share price, occurred on December 04, 2023.
- The 52-week low stock price for KSCP is $4.89, indicating a -71.83% decrease from the current share price, occurred on September 19, 2024.
- The closing price of Knightscope Inc (KSCP) stock in the beginning of 2023 was $21.40. The stock closed the year at $1.89, a loss of over -91.17% for the year.
The table below shows more information about KSCP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $20.40 | $16.83 | $3.57 | 328,714.0 | -4.30% |
| Nov 26, 2024 | $19.50 | $16.10 | $3.40 | 354,314.0 | +13.16% |
| Nov 25, 2024 | $16.83 | $14.80 | $2.03 | 276,238.0 | +2.56% |
| Nov 22, 2024 | $16.52 | $12.51 | $4.01 | 820,533.0 | -14.54% |
| Nov 21, 2024 | $18.30 | $16.28 | $2.02 | 303,830.0 | +12.97% |
| Nov 20, 2024 | $18.22 | $15.10 | $3.12 | 205,350.0 | -4.03% |
| Nov 19, 2024 | $17.00 | $13.61 | $3.39 | 390,230.0 | +14.49% |
| Nov 18, 2024 | $19.98 | $13.00 | $6.98 | 675,110.0 | -26.21% |
| Nov 15, 2024 | $22.02 | $19.50 | $2.52 | 210,772.0 | -13.25% |
| Nov 14, 2024 | $23.50 | $19.90 | $3.60 | 309,302.0 | +10.78% |
| Nov 13, 2024 | $24.11 | $19.89 | $4.22 | 422,740.0 | +3.90% |
| Nov 12, 2024 | $27.51 | $18.73 | $8.78 | 664,513.0 | -27.95% |
| Nov 11, 2024 | $28.57 | $24.50 | $4.07 | 408,221.0 | +12.85% |
| Nov 08, 2024 | $25.35 | $23.10 | $2.25 | 311,069.0 | +3.27% |
| Nov 07, 2024 | $24.35 | $18.66 | $5.69 | 463,266.0 | +25.04% |
| Nov 06, 2024 | $19.41 | $18.02 | $1.39 | 133,231.0 | +3.03% |
| Nov 05, 2024 | $18.99 | $17.26 | $1.73 | 149,030.0 | -0.59% |
| Nov 04, 2024 | $19.48 | $17.60 | $1.88 | 182,504.0 | +0.70% |
| Nov 01, 2024 | $18.68 | $17.17 | $1.51 | 150,455.0 | +0.44% |
| Oct 31, 2024 | $19.60 | $16.75 | $2.85 | 256,437.0 | +2.00% |
| Oct 30, 2024 | $18.86 | $16.13 | $2.73 | 265,070.0 | +7.26% |
| Oct 29, 2024 | $16.90 | $14.69 | $2.21 | 244,042.0 | +5.99% |
Knightscope Inc Stock (KSCP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Knightscope Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KSCP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Knightscope Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Knightscope Inc Stock (KSCP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $28.57 | $12.51 | $16.06 | 7,088,136.0 | -5.60% |
| Oct, 2024 | $20.46 | $5.41 | $15.05 | 8,181,801.0 | +149.86% |
| Sep, 2024 | $13.23 | $4.89 | $8.34 | 3,801,522.3 | -42.50% |
| Aug, 2024 | $14.75 | $9.00 | $5.75 | 1,329,648.5 | +6.89% |
| Jul, 2024 | $16.25 | $10.65 | $5.60 | 1,287,627.3 | -21.96% |
| Jun, 2024 | $18.00 | $11.75 | $6.25 | 641,685.0 | +7.65% |
| May, 2024 | $24.50 | $10.83 | $13.67 | 753,445.8 | -35.20% |
| Apr, 2024 | $31.50 | $21.00 | $10.50 | 668,304.4 | -12.00% |
| Mar, 2024 | $30.89 | $19.50 | $11.39 | 804,452.4 | -4.12% |
| Feb, 2024 | $30.00 | $23.52 | $6.48 | 438,902.1 | -9.78% |
| Jan, 2024 | $35.77 | $23.52 | $12.25 | 572,831.6 | -3.67% |
Knightscope Inc Stock (KSCP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $41.00 | $29.00 | $12.00 | 461,103.5 | -6.25% |
| Nov, 2023 | $38.00 | $26.55 | $11.45 | 414,303.1 | -3.25% |
| Oct, 2023 | $49.95 | $30.55 | $19.39 | 401,233.5 | -16.57% |
| Sep, 2023 | $57.00 | $34.56 | $22.44 | 655,382.6 | -27.92% |
| Aug, 2023 | $78.50 | $52.00 | $26.50 | 927,661.8 | -23.08% |
| Jul, 2023 | $112.0 | $26.61 | $85.39 | 3,766,976.2 | +169.35% |
| Jun, 2023 | $37.60 | $18.75 | $18.85 | 1,606,165.9 | +39.16% |
| May, 2023 | $31.50 | $18.00 | $13.50 | 408,862.7 | -37.82% |
| Apr, 2023 | $45.00 | $27.67 | $17.33 | 414,689.0 | -31.14% |
| Mar, 2023 | $62.50 | $32.01 | $30.49 | 346,296.7 | -19.01% |
| Feb, 2023 | $93.47 | $51.50 | $41.97 | 201,920.7 | -30.82% |
| Jan, 2023 | $100.0 | $76.75 | $23.25 | 109,650.1 | -15.87% |
Knightscope Inc Stock (KSCP) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $118.5 | $67.50 | $51.00 | 140,383.2 | -13.30% |
| Nov, 2022 | $182.5 | $104.0 | $78.50 | 58,004.0 | -35.12% |
| Oct, 2022 | $172.5 | $115.0 | $57.50 | 33,280.2 | +38.84% |
| Sep, 2022 | $150.0 | $119.5 | $30.50 | 84,788.2 | -7.63% |
| Aug, 2022 | $193.5 | $125.0 | $68.50 | 83,029.4 | -12.67% |
| Jul, 2022 | $195.0 | $129.5 | $65.50 | 141,503.7 | +0.00% |
| Jun, 2022 | $226.0 | $143.5 | $82.49 | 109,769.8 | -9.09% |
| May, 2022 | $227.5 | $143.5 | $84.00 | 84,687.8 | -17.71% |
| Apr, 2022 | $262.0 | $195.5 | $66.50 | 225,431.3 | -20.44% |
| Mar, 2022 | $344.9 | $250.5 | $94.40 | 716,928.1 | -25.00% |
| Feb, 2022 | $880.0 | $310.0 | $570.0 | 3,715,402.9 | -68.60% |
| Jan, 2022 | $1,375.0 | $917.5 | $457.5 | 857,998.2 | +0.00% |
1.92%
2.77%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):