Free Trial

Knightscope (KSCP) Stock Chart & Stock Price History

→ [FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (From Crypto 101 Media) (Ad)
Free KSCP Stock Alerts
$0.40
-0.03 (-7.06%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Knightscope Stock Price Performance

5 Day
Performance
-8.12%
1 Month
Performance
-19.50%
3 Month
Performance
-22.73%
6 Month
Performance
-36.29%
Year-To-Date
Performance
-34.17%
1 Year
Performance
-20.95%
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 Crypto 101 Media
“Dollar Will Be Worth NOTHING” -Musk
Elon Musk just issued an urgent warning… Saying “The U.S. Dollar will be worth NOTHING…” As "stealth money printing" pushes the price of Bitcoin, Ethereum, XRP and crypto higher.
Click here to claim your free seat ticket now.

KSCP Stock Chart for Thursday, May, 16, 2024

KSCP Chart by TradingView

Knightscope Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Obama’s Forever Term [exposed] (Ad)

America’s Last Election New documentary, America’s Last Election, reveals the true (and terrifying) story of how the D.C. establishment has engineered a brutal new crisis that could hand them permanent power. Power they will use to reshape America to their dark, dystopian vision.

Start streaming it now at no cost here
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
02/29/2024$0.51$0.52
+1.66%		$0.54$0.52844,570 shs$39.31 million
02/28/2024$0.54$0.51
-4.11%		$0.55$0.502.07 million shs$38.67 million
02/27/2024$0.53$0.54
+1.48%		$0.55$0.511.80 million shs$40.33 million
02/26/2024$0.50$0.53
+4.96%		$0.53$0.501.38 million shs$39.74 million
02/23/2024$0.50$0.50
+0.16%		$0.51$0.49783,109 shs$37.86 million
02/22/2024$0.50$0.50
-0.65%		$0.51$0.501.22 million shs$37.80 million
02/21/2024$0.48$0.50
+5.17%		$0.51$0.47786,974 shs$38.05 million
02/20/2024$0.51$0.48
-6.10%		$0.52$0.472.00 million shs$36.18 million
02/19/2024$0.51$0.51$0.52$0.50797,000 shs$38.53 million
02/16/2024$0.51$0.51
+1.23%		$0.52$0.50794,267 shs$38.53 million
02/15/2024$0.51$0.51
-0.69%		$0.52$0.501.50 million shs$38.07 million

Related Companies:
This page (NASDAQ:KSCP) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners
The 1,000X Crypto Playbook
True Market Insiders
Gold Set to EXPLODE!
Gold Safe Exchange
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Stocks News
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Most important medical advance in 100 years
The Oxford Club
Bill Clinton Backing Biden Replacement???
The Freeport Society
Charles Payne Demystifies Options
Unstoppable Prosperity