Skip to main content
KSCP logo

Knightscope, Inc.

KSCPNASDAQIndustrialsSecurity & Protection Services

$0.54Today:- (-)1Y −89.95%

As of Oct 16, 2026 close

Market cap
$10.22M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.58$7.04
Volume (live)
-
Avg. volume (3M)
868.26K

Knightscope (KSCP) Historical Stock Prices

Analyze Knightscope (KSCP) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Knightscope (KSCP) Interactive Price Chart

Interactive historical price chart showing Knightscope stock price movements and trends across multiple time periods.

Loading chart...

KSCP Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
KSCP historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20260.580.590.540.540.54792.83K
Oct 15, 20260.580.580.560.570.57559.95K
Oct 14, 20260.620.620.580.580.58744.31K
Oct 13, 20260.620.620.600.610.611.09M
Oct 12, 20260.630.640.590.600.60946.40K
Oct 9, 20260.640.650.610.620.62671.09K
Oct 8, 20260.690.690.640.650.65729.70K
Oct 7, 20260.690.690.650.680.68500.37K
Oct 6, 20260.720.740.680.690.69627.28K
Oct 5, 20260.750.750.720.720.72440.94K
Oct 2, 20260.770.790.750.750.75574.21K
Oct 1, 20260.790.810.750.760.76830.22K
Sep 30, 20260.810.840.760.780.78579.79K
Sep 29, 20260.820.850.800.810.81541.55K
Sep 28, 20260.890.900.820.820.82788.50K
Sep 25, 20260.900.940.860.910.911.38M
Sep 24, 20260.981.000.880.900.901.28M
Sep 23, 20261.081.090.980.980.982.10M
Sep 22, 20261.171.191.091.091.091.27M
Sep 21, 20261.011.131.001.101.101.13M
Sep 18, 20261.161.171.121.141.14542.94K
Sep 17, 20261.201.201.161.161.16604.46K
Sep 16, 20261.231.251.151.161.161.13M
Sep 15, 20261.361.361.221.231.231.12M
Sep 14, 20261.431.431.321.341.341.15M
Sep 11, 20261.431.441.351.351.35337.96K
Sep 10, 20261.421.451.381.411.41417.98K
Sep 9, 20261.441.471.371.421.42726.43K
Sep 8, 20261.441.491.401.431.43629.24K
Sep 4, 20261.471.511.431.481.481.80M
Sep 3, 20261.381.421.351.411.41679.02K
Sep 2, 20261.341.361.321.341.34365.23K
Sep 1, 20261.391.391.321.351.35551.96K
Aug 31, 20261.401.421.391.391.39297.24K
Aug 28, 20261.431.481.391.411.41829.47K
Aug 27, 20261.431.481.401.411.41965.26K
Aug 26, 20261.411.431.361.381.38467.35K
Aug 25, 20261.371.421.351.401.40606.08K
Aug 24, 20261.431.431.351.371.37651.65K
Aug 21, 20261.451.501.411.421.42475.19K
Aug 20, 20261.441.471.411.421.42470.23K
Aug 19, 20261.451.471.411.461.46512.58K
Aug 18, 20261.411.471.391.441.44391.16K
Aug 17, 20261.481.491.411.431.43948.46K
Aug 14, 20261.591.691.511.521.521.13M
Aug 13, 20261.411.651.361.621.622.19M
Aug 12, 20261.511.531.451.481.481.08M
Aug 11, 20261.471.521.421.501.50977.34K
Aug 10, 20261.591.621.441.451.451.70M
Aug 7, 20261.581.621.551.571.57829.56K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.