KSCP - Knightscope, Inc.
3.2
-0.120 -3.750%
Share volume: 565,144
Last Updated: 04-23-2026
Electronic Equipment/Communication Equipment:
-0.08%
PREVIOUS CLOSE
CHG
CHG%
$3.32
-0.12
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $3.30 | $3.30 | $3.30 | $3.30 | $3.07 | $3.07 | $3.20 | $3.20 | 565,144 | $565,144.00 |
| 04-22-2026 | $3.28 | $3.28 | $3.41 | $3.41 | $3.28 | $3.28 | $3.32 | $3.32 | 401,158 | $401,158.00 |
| 04-21-2026 | $3.47 | $3.47 | $3.47 | $3.47 | $3.25 | $3.25 | $3.25 | $3.25 | 540,394 | $540,394.00 |
| 04-20-2026 | $3.36 | $3.36 | $3.45 | $3.45 | $3.25 | $3.25 | $3.44 | $3.44 | 328,223 | $328,223.00 |
| 04-17-2026 | $3.64 | $3.64 | $3.65 | $3.65 | $3.35 | $3.35 | $3.36 | $3.36 | 741,532 | $741,532.00 |
| 04-16-2026 | $3.55 | $3.55 | $3.74 | $3.74 | $3.43 | $3.43 | $3.58 | $3.58 | 854,081 | $854,081.00 |
| 04-15-2026 | $3.52 | $3.52 | $3.72 | $3.72 | $3.41 | $3.41 | $3.45 | $3.45 | 816,469 | $816,469.00 |
| 04-14-2026 | $3.44 | $3.44 | $3.48 | $3.48 | $3.35 | $3.35 | $3.40 | $3.40 | 329,955 | $329,955.00 |
| 04-13-2026 | $3.38 | $3.38 | $3.48 | $3.48 | $3.25 | $3.25 | $3.36 | $3.36 | 395,446 | $395,446.00 |
| 04-10-2026 | $3.40 | $3.40 | $3.45 | $3.45 | $3.32 | $3.32 | $3.37 | $3.37 | 422,805 | $422,805.00 |