MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KSCP — Knightscope, Inc. Class A Common Stock
NasdaqKnightscope, Inc. Class A Common Stock
$0.73
-0.03(-3.53%)
- O
- 0.75
- H
- 0.75
- L
- 0.72
- V
- 435.18K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$0.73
Period Return-85.73%
Period High$10.14
Period Low$0.72
Avg Daily Volume625.9K
Total Trading Days365
KSCP — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $0.75 | $0.75 | $0.72 | $0.73 | $-0.03 | -3.53% | 435,184 | $0.74 | $0.72 $0.75 |
| Oct 2, 2026 | $0.77 | $0.79 | $0.75 | $0.75 | $-0.01 | -1.17% | 574,214 | $0.77 | $0.75 $0.79 |
| Oct 1, 2026 | $0.79 | $0.81 | $0.75 | $0.76 | $-0.01 | -1.91% | 830,224 | $0.78 | $0.75 $0.81 |
| Sep 30, 2026 | $0.81 | $0.84 | $0.76 | $0.78 | $-0.03 | -4.31% | 579,788 | $0.79 | $0.76 $0.84 |
| Sep 29, 2026 | $0.82 | $0.85 | $0.80 | $0.81 | $-0.01 | -1.07% | 541,549 | $0.81 | $0.80 $0.85 |
| Sep 28, 2026 | $0.89 | $0.90 | $0.82 | $0.82 | $-0.09 | -9.99% | 788,497 | $0.84 | $0.82 $0.90 |
| Sep 25, 2026 | $0.90 | $0.94 | $0.86 | $0.91 | +$0.01 | +1.18% | 1,375,391 | $0.91 | $0.86 $0.94 |
| Sep 24, 2026 | $0.98 | $1.00 | $0.88 | $0.90 | $-0.08 | -8.07% | 1,283,989 | $0.92 | $0.88 $1.00 |
| Sep 23, 2026 | $1.08 | $1.09 | $0.98 | $0.98 | $-0.12 | -10.68% | 2,104,953 | $1.02 | $0.98 $1.09 |
| Sep 22, 2026 | $1.17 | $1.19 | $1.09 | $1.10 | $-0.01 | -0.45% | 1,273,279 | $1.12 | $1.09 $1.19 |
| Sep 21, 2026 | $1.01 | $1.13 | $1.00 | $1.10 | $-0.04 | -3.51% | 1,125,973 | $1.08 | $1.00 $1.13 |
| Sep 18, 2026 | $1.16 | $1.17 | $1.12 | $1.14 | $-0.02 | -1.72% | 542,944 | $1.14 | $1.12 $1.17 |
| Sep 17, 2026 | $1.20 | $1.20 | $1.16 | $1.16 | +$0.00 | +0.00% | 604,463 | $1.17 | $1.16 $1.20 |
| Sep 16, 2026 | $1.23 | $1.25 | $1.15 | $1.16 | $-0.07 | -5.69% | 1,132,452 | $1.19 | $1.15 $1.25 |
| Sep 15, 2026 | $1.36 | $1.36 | $1.22 | $1.23 | $-0.11 | -8.21% | 1,110,130 | $1.28 | $1.22 $1.36 |
| Sep 14, 2026 | $1.43 | $1.43 | $1.32 | $1.34 | $-0.02 | -1.11% | 1,149,329 | $1.37 | $1.32 $1.43 |
| Sep 11, 2026 | $1.43 | $1.44 | $1.35 | $1.36 | $-0.06 | -3.90% | 337,956 | $1.39 | $1.35 $1.44 |
| Sep 10, 2026 | $1.42 | $1.45 | $1.38 | $1.41 | $-0.01 | -0.70% | 417,985 | $1.42 | $1.38 $1.45 |
| Sep 9, 2026 | $1.44 | $1.47 | $1.37 | $1.42 | $-0.01 | -0.70% | 726,435 | $1.41 | $1.37 $1.47 |
| Sep 8, 2026 | $1.44 | $1.49 | $1.40 | $1.43 | $-0.05 | -3.38% | 629,242 | $1.44 | $1.40 $1.49 |
| Sep 4, 2026 | $1.47 | $1.52 | $1.43 | $1.48 | +$0.07 | +4.96% | 1,803,288 | $1.48 | $1.43 $1.52 |
| Sep 3, 2026 | $1.38 | $1.42 | $1.36 | $1.41 | +$0.07 | +5.22% | 679,018 | $1.40 | $1.36 $1.42 |
| Sep 2, 2026 | $1.34 | $1.36 | $1.32 | $1.34 | $-0.01 | -0.74% | 360,188 | $1.34 | $1.32 $1.36 |
| Sep 1, 2026 | $1.39 | $1.39 | $1.33 | $1.35 | $-0.04 | -2.88% | 551,958 | $1.35 | $1.33 $1.39 |
| Aug 31, 2026 | $1.40 | $1.42 | $1.39 | $1.39 | $-0.02 | -1.42% | 297,237 | $1.40 | $1.39 $1.42 |
| Aug 28, 2026 | $1.43 | $1.48 | $1.39 | $1.41 | +$0.00 | +0.00% | 829,469 | $1.44 | $1.39 $1.48 |
| Aug 27, 2026 | $1.43 | $1.48 | $1.40 | $1.41 | +$0.03 | +2.17% | 965,263 | $1.43 | $1.40 $1.48 |
| Aug 26, 2026 | $1.41 | $1.43 | $1.36 | $1.38 | $-0.02 | -1.43% | 467,355 | $1.38 | $1.36 $1.43 |
| Aug 25, 2026 | $1.37 | $1.42 | $1.35 | $1.40 | +$0.03 | +2.19% | 606,075 | $1.39 | $1.35 $1.42 |
| Aug 24, 2026 | $1.43 | $1.43 | $1.35 | $1.37 | $-0.05 | -3.52% | 651,647 | $1.39 | $1.35 $1.43 |