Free Trial

Knightscope (KSCP) Stock Chart & Stock Price History

→ His win rate puts Warren Buffett to shame… (From Investing Daily) (Ad)
Free KSCP Stock Alerts
$0.44
-0.01 (-2.56%)
(As of 04/26/2024 08:52 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Knightscope Stock Price Performance

5 Day
Performance
-6.90%
1 Month
Performance
-11.00%
3 Month
Performance
-23.28%
6 Month
Performance
-39.66%
Year-To-Date
Performance
-25.83%
1 Year
Performance
-27.47%
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 Investing Daily
His win rate puts Warren Buffett to shame…
Not long ago I joined Phil Ash for a private one-on-one interview. And during our time together I pulled the covers of my investing system that’s delivered 779 winners and 43,509% total profits since November of 2015… Without a single loss.
Click here now for the full story.

KSCP Stock Chart for Monday, April, 29, 2024

KSCP Chart by TradingView

Knightscope Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
His win rate puts Warren Buffett to shame… (Ad)

Not long ago I joined Phil Ash for a private one-on-one interview. And during our time together I pulled the covers of my investing system that’s delivered 779 winners and 43,509% total profits since November of 2015… Without a single loss.

Click here now for the full story.
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
02/14/2024$0.52$0.51
-2.77%		$0.54$0.50862,822 shs$38.33 million
02/13/2024$0.54$0.52
-3.86%		$0.54$0.52459,780 shs$39.42 million
02/12/2024$0.53$0.54
+1.85%		$0.56$0.541.06 million shs$41.01 million
02/09/2024$0.52$0.53
+2.14%		$0.54$0.51609,269 shs$40.26 million
02/08/2024$0.51$0.52
+3.30%		$0.52$0.50631,403 shs$39.42 million
02/07/2024$0.52$0.51
-2.65%		$0.54$0.501.28 million shs$38.16 million
02/06/2024$0.52$0.52
+0.19%		$0.54$0.50875,867 shs$39.20 million
02/05/2024$0.57$0.52
-8.96%		$0.58$0.511.69 million shs$39.12 million
02/02/2024$0.59$0.57
-3.26%		$0.59$0.56653,572 shs$42.97 million
02/01/2024$0.58$0.59
+1.96%		$0.60$0.58678,247 shs$44.42 million
01/31/2024$0.58$0.58
-0.67%		$0.60$0.581.36 million shs$43.57 million
01/30/2024$0.58$0.58
+0.33%		$0.60$0.58565,083 shs$43.86 million
01/29/2024$0.61$0.58
-4.13%		$0.61$0.58870,266 shs$43.72 million

Related Companies:
This page (NASDAQ:KSCP) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
His win rate puts Warren Buffett to shame…
Investing Daily
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Has Jeff Bezos Found the Next Nvidia?
InvestorPlace