Knightscope (KSCP) went public on January 27, 2022, when it opened at a split-adjusted price of $722.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 2025 | $2.75 | $5.08 | $2.45 | $4.83 | 6,437,649 |
March 2025 | $6.76 | $6.80 | $2.52 | $2.82 | 5,551,700 |
February 2025 | $10.00 | $11.56 | $6.19 | $6.30 | 4,359,200 |
January 2025 | $13.46 | $17.79 | $10.04 | $10.51 | 5,854,091 |
December 2024 | $18.24 | $18.24 | $11.75 | $12.62 | 3,251,514 |
November 2024 | $18.58 | $28.57 | $12.51 | $17.99 | 7,034,605 |
October 2024 | $7.57 | $20.46 | $5.41 | $18.39 | 8,203,776 |
September 2024 | $12.90 | $13.23 | $4.89 | $7.36 | 3,834,475 |
August 2024 | $12.50 | $14.75 | $9.00 | $12.80 | 1,355,076 |
July 2024 | $16.20 | $16.25 | $10.65 | $12.00 | 1,311,294 |
June 2024 | $14.40 | $18.00 | $11.75 | $15.35 | 654,140 |
May 2024 | $22.10 | $24.50 | $10.85 | $14.25 | 763,274 |
April 2024 | $25.50 | $31.50 | $21.00 | $22.00 | 680,512 |
March 2024 | $26.00 | $30.90 | $19.50 | $25.00 | 813,800 |
February 2024 | $29.50 | $30.00 | $23.55 | $26.10 | 445,262 |
January 2024 | $30.00 | $35.75 | $23.50 | $28.90 | 577,266 |
December 2023 | $32.70 | $41.00 | $29.00 | $30.00 | 468,022 |
November 2023 | $34.45 | $38.00 | $26.55 | $32.00 | 421,500 |
October 2023 | $40.30 | $49.95 | $30.55 | $33.10 | 404,692 |
September 2023 | $56.50 | $57.00 | $34.55 | $39.65 | 662,456 |
August 2023 | $70.50 | $78.50 | $52.00 | $55.00 | 938,184 |
July 2023 | $27.45 | $112.00 | $26.60 | $71.50 | 3,806,978 |
June 2023 | $19.50 | $37.60 | $18.75 | $26.55 | 1,619,698 |
May 2023 | $31.50 | $31.50 | $18.00 | $19.10 | 415,908 |
April 2023 | $45.00 | $45.00 | $27.65 | $30.70 | 414,684 |
