KSCP - Knightscope, Inc.
4.04
-0.150 -3.713%
Share volume: 640,126
Last Updated: 03-05-2026
Electronic Equipment/Communication Equipment:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$4.19
-0.15
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $4.31 | $4.31 | $4.46 | $4.46 | $3.87 | $3.87 | $4.04 | $4.04 | 640,126 | $640,126.00 |
| 03-04-2026 | $4.19 | $4.19 | $4.45 | $4.45 | $4.13 | $4.13 | $4.19 | $4.19 | 475,800 | $475,800.00 |
| 03-03-2026 | $3.99 | $3.99 | $4.21 | $4.21 | $3.91 | $3.91 | $4.06 | $4.06 | 259,608 | $259,608.00 |
| 03-02-2026 | $3.75 | $3.75 | $4.14 | $4.14 | $3.63 | $3.63 | $4.07 | $4.07 | 333,268 | $333,268.00 |
| 02-27-2026 | $4.22 | $4.22 | $4.28 | $4.28 | $3.93 | $3.93 | $3.97 | $3.97 | 252,806 | $252,806.00 |
| 02-26-2026 | $4.20 | $4.20 | $4.41 | $4.41 | $4.05 | $4.05 | $4.38 | $4.38 | 477,047 | $477,047.00 |
| 02-25-2026 | $4.00 | $4.00 | $4.25 | $4.25 | $4.00 | $4.00 | $4.17 | $4.17 | 219,935 | $219,935.00 |
| 02-24-2026 | $3.75 | $3.75 | $4.10 | $4.10 | $3.75 | $3.75 | $4.01 | $4.01 | 171,981 | $171,981.00 |
| 02-23-2026 | $3.85 | $3.85 | $4.08 | $4.08 | $3.69 | $3.69 | $3.75 | $3.75 | 258,736 | $258,736.00 |
| 02-20-2026 | $4.01 | $4.01 | $4.15 | $4.15 | $3.81 | $3.81 | $3.93 | $3.93 | 311,692 | $311,692.00 |