Free Trial

Knightscope (KSCP) Stock Chart & Stock Price History

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free KSCP Stock Alerts
$0.31
-0.02 (-5.99%)
(As of 05/29/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

Knightscope Stock Price Performance

5 Day
Performance
-8.43%
1 Month
Performance
-28.64%
3 Month
Performance
-39.79%
6 Month
Performance
-50.94%
Year-To-Date
Performance
-47.67%
1 Year
Performance
-21.50%
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
The ONE AI Stock to own now. (It’s not Nvidia.)
Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages of this boom were big … But I believe the real wealth in AI has yet to be made …
Click here to see the presentation now.

KSCP Stock Chart for Thursday, May, 30, 2024

KSCP Chart by TradingView

Knightscope Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Claim Your Complimentary Bitcoin Reward (Ad)

Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.

Secure Your Spot Now
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
02/29/2024$0.51$0.52
+1.66%		$0.54$0.52844,570 shs$39.31 million

Related Companies:
This page (NASDAQ:KSCP) was last updated on 5/30/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Write this ticker symbol down…
StocksToTrade
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Biden Nomination CANCELED?
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Who are Nvidia’s New Silent Partners?
Weiss Ratings
The 7th Trillion Dollar Company?
The Oxford Club
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro