Free Trial

Knightscope (KSCP) Stock Chart & Stock Price History

→ What is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners” (From Weiss Ratings) (Ad)
Free KSCP Stock Alerts
$0.29
-0.02 (-6.56%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

Knightscope Stock Price Performance

5 Day
Performance
-13.61%
1 Month
Performance
-39.65%
3 Month
Performance
-40.60%
6 Month
Performance
-58.09%
Year-To-Date
Performance
-52.48%
1 Year
Performance
-32.12%
Receive KSCP Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Knightscope and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
What is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners”
A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”
Click here to find out who they are.

KSCP Stock Chart for Sunday, June, 2, 2024

KSCP Chart by TradingView

Knightscope Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$0.30$0.29
-5.22%		$0.30$0.222.91 million shs$27.84 million
05/30/2024$0.31$0.30
-4.20%		$0.31$0.291.45 million shs$29.37 million
05/29/2024$0.33$0.31
-4.85%		$0.33$0.302.21 million shs$30.66 million
05/28/2024$0.34$0.33
-3.76%		$0.34$0.321.44 million shs$32.22 million
05/27/2024$0.34$0.34$0.35$0.321.55 million shs$33.48 million
05/24/2024$0.33$0.34
+2.79%		$0.35$0.321.54 million shs$33.48 million
05/23/2024$0.36$0.33
-7.23%		$0.37$0.312.56 million shs$32.57 million
05/22/2024$0.37$0.36
-3.07%		$0.37$0.351.70 million shs$35.11 million
05/21/2024$0.37$0.37
-0.38%		$0.38$0.361.57 million shs$36.22 million
05/20/2024$0.38$0.37
-1.53%		$0.39$0.362.08 million shs$36.36 million
05/17/2024$0.40$0.38
-4.25%		$0.40$0.362.80 million shs$35.46 million
05/16/2024$0.42$0.40
-6.93%		$0.43$0.392.57 million shs$37.03 million
05/15/2024$0.42$0.42
+0.88%		$0.44$0.421.06 million shs$39.79 million
05/14/2024$0.42$0.42
+1.32%		$0.42$0.391.83 million shs$39.44 million
05/13/2024$0.43$0.42
-3.42%		$0.44$0.411.84 million shs$38.93 million
05/10/2024$0.44$0.43
-1.17%		$0.45$0.42998,684 shs$40.30 million
05/09/2024$0.44$0.44
-1.14%		$0.46$0.43688,641 shs$40.78 million
05/08/2024$0.43$0.44
+3.09%		$0.45$0.42974,127 shs$41.25 million
05/07/2024$0.46$0.43
-6.61%		$0.46$0.421.44 million shs$40.01 million
05/06/2024$0.45$0.46
+1.78%		$0.47$0.45862,988 shs$42.84 million
05/03/2024$0.47$0.45
-4.95%		$0.48$0.441.28 million shs$42.09 million
05/02/2024$0.44$0.47
+8.60%		$0.49$0.452.77 million shs$44.29 million
05/01/2024$0.44$0.44
-1.14%		$0.45$0.421.12 million shs$40.59 million
04/30/2024$0.45$0.44
-1.48%		$0.47$0.43539,045 shs$41.06 million
04/29/2024$0.45$0.45
+0.36%		$0.46$0.421.19 million shs$41.67 million
04/26/2024$0.46$0.45
-2.56%		$0.47$0.44876,902 shs$41.52 million
04/25/2024$0.48$0.46
-4.46%		$0.51$0.451.05 million shs$42.62 million
04/24/2024$0.48$0.48
-0.42%		$0.52$0.471.61 million shs$44.60 million
04/23/2024$0.43$0.48
+11.63%		$0.49$0.461.54 million shs$44.79 million
04/22/2024$0.45$0.43
-4.17%		$0.46$0.421.26 million shs$40.12 million
04/19/2024$0.48$0.45
-6.87%		$0.48$0.441.91 million shs$41.87 million
04/18/2024$0.50$0.48
-3.87%		$0.51$0.48632,553 shs$44.96 million
04/17/2024$0.49$0.50
+2.14%		$0.53$0.49999,721 shs$46.77 million
04/16/2024$0.51$0.49
-3.02%		$0.51$0.481.49 million shs$45.79 million
04/15/2024$0.54$0.51
-5.68%		$0.55$0.501.14 million shs$47.22 million
04/12/2024$0.55$0.54
-1.81%		$0.56$0.52625,337 shs$50.06 million
04/11/2024$0.53$0.55
+2.42%		$0.57$0.54804,597 shs$50.99 million
04/10/2024$0.57$0.53
-5.76%		$0.57$0.521.24 million shs$49.78 million
04/09/2024$0.61$0.57
-6.51%		$0.60$0.561.52 million shs$52.82 million
04/08/2024$0.55$0.61
+9.14%		$0.63$0.551.96 million shs$56.50 million
What is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners” (Ad)

A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”

Click here to find out who they are.
04/05/2024$0.56$0.55
-0.04%		$0.62$0.522.67 million shs$51.77 million
04/04/2024$0.49$0.56
+13.31%		$0.63$0.496.13 million shs$41.83 million
04/03/2024$0.48$0.49
+1.41%		$0.52$0.471.25 million shs$36.92 million
04/02/2024$0.51$0.48
-5.00%		$0.53$0.451.83 million shs$36.41 million
04/01/2024$0.50$0.51
+1.68%		$0.52$0.481.20 million shs$38.32 million
03/29/2024$0.50$0.50$0.56$0.501.99 million shs$37.69 million
03/28/2024$0.55$0.50
-9.09%		$0.56$0.501.98 million shs$37.69 million
03/27/2024$0.61$0.55
-9.39%		$0.61$0.512.57 million shs$41.46 million
03/26/2024$0.54$0.61
+12.49%		$0.62$0.544.90 million shs$45.76 million
03/25/2024$0.48$0.54
+13.60%		$0.59$0.494.94 million shs$40.68 million
03/22/2024$0.47$0.48
+0.81%		$0.48$0.461.50 million shs$35.81 million
03/21/2024$0.44$0.47
+5.98%		$0.48$0.451.41 million shs$35.52 million
03/20/2024$0.46$0.44
-2.29%		$0.47$0.44685,945 shs$33.51 million
03/19/2024$0.44$0.46
+4.19%		$0.48$0.44966,242 shs$34.30 million
03/18/2024$0.41$0.44
+6.49%		$0.46$0.431.50 million shs$32.92 million
03/15/2024$0.42$0.41
-2.36%		$0.43$0.402.00 million shs$30.91 million
03/14/2024$0.43$0.42
-2.82%		$0.45$0.421.34 million shs$32.58 million
03/13/2024$0.43$0.43
+1.67%		$0.45$0.431.03 million shs$32.58 million
03/12/2024$0.46$0.43
-6.57%		$0.46$0.421.48 million shs$32.04 million
03/11/2024$0.47$0.46
-2.15%		$0.48$0.441.61 million shs$34.30 million
03/08/2024$0.48$0.47
-3.67%		$0.50$0.461.06 million shs$35.05 million
03/07/2024$0.48$0.48
+1.22%		$0.50$0.481.10 million shs$36.39 million
03/06/2024$0.45$0.48
+5.37%		$0.50$0.471.94 million shs$35.95 million
03/05/2024$0.49$0.45
-7.18%		$0.48$0.441.61 million shs$34.12 million
03/04/2024$0.48$0.49
+1.58%		$0.51$0.481.55 million shs$36.76 million
03/01/2024$0.52$0.48
-7.96%		$0.52$0.395.27 million shs$36.18 million

Related Companies:
This page (NASDAQ:KSCP) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders