Free Trial

Knightscope (KSCP) Stock Chart & Stock Price History

Knightscope logo
$5.44 +0.24 (+4.62%)
Closing price 07/3/2025 03:55 PM Eastern
Extended Trading
$5.44 0.00 (0.00%)
As of 07/3/2025 04:59 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Knightscope Stock Price Performance

The Knightscope (KSCP) stock chart highlights key performance trends across multiple timeframes. Since the beginning of the year, the stock decreased 56.89%. In the past month, the stock has decreased 9.63%, reflecting recent market activity.

As of the latest close, Knightscope traded at $5.44 with a market cap of $37.54 million and volume of 338,331 shares.

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.

5 Day
Performance
+10.12%
1 Month
Performance
-9.63%
3 Month
Performance
+103.75%
Year-To-Date
Performance
-56.89%

KSCP Stock Chart for Sunday, July, 6, 2025

Knightscope Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/04/2025$5.44$5.44$5.51$5.18338,331 shs$37.54 million
07/03/2025$5.20$5.44
+4.62%
$5.51$5.18338,331 shs$37.54 million
07/02/2025$4.86$5.20
+7.00%
$5.22$4.86417,175 shs$35.88 million
07/01/2025$4.94$4.86
-1.62%
$5.05$4.74117,138 shs$33.53 million
06/30/2025$5.00$4.94
-1.20%
$5.05$4.91149,619 shs$34.09 million
06/27/2025$5.05$5.00
-0.99%
$5.18$4.95147,352 shs$34.50 million
06/26/2025$5.04$5.05
+0.20%
$5.16$4.94164,748 shs$34.85 million
06/25/2025$5.09$5.04
-0.98%
$5.22$4.90202,749 shs$34.78 million
06/24/2025$5.07$5.09
+0.39%
$5.47$5.05650,668 shs$35.12 million
06/23/2025$5.28$5.07
-3.98%
$5.28$4.91241,459 shs$34.98 million
06/20/2025$5.30$5.28
-0.38%
$5.45$5.19312,023 shs$36.44 million
06/19/2025$5.30$5.30$5.52$5.30160,456 shs$36.57 million
06/18/2025$5.38$5.30
-1.49%
$5.52$5.30160,456 shs$36.57 million
06/17/2025$5.83$5.38
-7.72%
$5.87$5.38209,811 shs$37.13 million
06/16/2025$5.54$5.83
+5.23%
$6.04$5.60330,999 shs$40.23 million
06/13/2025$5.82$5.54
-4.81%
$5.75$5.48159,689 shs$38.23 million
06/12/2025$6.11$5.82
-4.75%
$6.10$5.75230,346 shs$40.16 million
06/11/2025$6.20$6.11
-1.45%
$6.33$6.04180,752 shs$42.17 million
06/10/2025$6.24$6.20
-0.64%
$6.40$6.02171,282 shs$42.79 million
06/09/2025$6.27$6.24
-0.48%
$6.36$6.13170,261 shs$43.06 million
06/06/2025$6.02$6.27
+4.15%
$6.30$5.93268,063 shs$43.27 million
06/05/2025$6.06$6.02
-0.66%
$6.17$5.91212,855 shs$41.54 million
06/04/2025$5.90$6.06
+2.71%
$6.12$5.93142,192 shs$41.82 million

This page (NASDAQ:KSCP) was last updated on 7/6/2025 by MarketBeat.com Staff
From Our Partners