KSCP - Knightscope Inc
4.11
-0.290 -7.056%
Share volume: 213,906
Last Updated: 03-13-2025
Electronic Equipment/Communication Equipment:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$4.40
-0.29
-0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $4.42 | $4.42 | $4.53 | $4.53 | $4.11 | $4.11 | $4.11 | $4.11 | 213,906 | $213,906.00 |
| 03-12-2025 | $4.85 | $4.85 | $4.90 | $4.90 | $4.37 | $4.37 | $4.40 | $4.40 | 229,372 | $229,372.00 |
| 03-11-2025 | $4.75 | $4.75 | $4.96 | $4.96 | $4.51 | $4.51 | $4.60 | $4.60 | 163,450 | $163,450.00 |
| 03-10-2025 | $5.02 | $5.02 | $5.15 | $5.15 | $4.58 | $4.58 | $4.70 | $4.70 | 259,662 | $259,662.00 |
| 03-07-2025 | $5.33 | $5.33 | $5.53 | $5.53 | $5.05 | $5.05 | $5.10 | $5.10 | 197,878 | $197,878.00 |
| 03-06-2025 | $5.59 | $5.59 | $5.78 | $5.78 | $5.26 | $5.26 | $5.33 | $5.33 | 232,676 | $232,676.00 |
| 03-05-2025 | $5.78 | $5.78 | $5.95 | $5.95 | $5.51 | $5.51 | $5.72 | $5.72 | 207,942 | $207,942.00 |
| 03-04-2025 | $5.60 | $5.60 | $5.86 | $5.86 | $5.16 | $5.16 | $5.70 | $5.70 | 214,495 | $214,495.00 |
| 03-03-2025 | $6.76 | $6.76 | $6.80 | $6.80 | $5.65 | $5.65 | $5.80 | $5.80 | 180,807 | $180,807.00 |
| 02-28-2025 | $6.49 | $6.49 | $6.67 | $6.67 | $6.19 | $6.19 | $6.30 | $6.30 | 157,976 | $157,519.00 |