KSCP
KNIGHTSCOPE-A (KSCP)
NASDAQ
$2.01+$0.02 (+1.26%)
Price as of Jun 23, 2026 7:57 PM EDT
  • $32.1M
    Market Cap
  • -62.52%
    1-Year Change
  • Security & Protection Services
    Industry
  • 1 Month
    -36.67%
    Low Price$1.90
    High Price$2.92
  • 3 Months
    -51.65%
    Low Price$1.90
    High Price$5.53
  • 1 Year
    -62.52%
    Low Price$1.90
    High Price$10.09
Date
Open
High
Low
Close
Change (%)
Volume
06/23/2026
1.84
2.01
1.78
1.98
+4.21%
493,820
06/22/2026
2.09
2.18
1.88
1.90
-5.47%
1,363,939
06/18/2026
1.98
2.03
1.94
2.01
+3.08%
460,486
06/17/2026
1.98
2.09
1.95
1.95
-1.52%
530,054
06/16/2026
2.05
2.12
1.98
1.98
-2.94%
501,525
06/15/2026
2.08
2.13
2.04
2.04
+2.51%
463,486
06/12/2026
2.11
2.12
1.97
1.99
-3.86%
391,048
06/11/2026
2.02
2.10
1.98
2.07
+2.99%
533,090
06/10/2026
2.10
2.17
1.95
2.01
-4.74%
651,543
06/09/2026
2.27
2.31
2.10
2.11
-5.17%
787,890
06/08/2026
2.32
2.38
2.21
2.23
-2.84%
469,148
06/05/2026
2.56
2.56
2.25
2.29
-10.20%
979,256
06/04/2026
2.53
2.64
2.52
2.55
0.00%
393,471
06/03/2026
2.68
2.68
2.54
2.55
-6.25%
636,839
06/02/2026
2.80
2.85
2.68
2.72
-4.56%
654,499
06/01/2026
2.92
2.94
2.77
2.85
-2.40%
684,682
05/29/2026
2.91
3.06
2.80
2.92
+1.74%
757,359
05/28/2026
2.78
2.95
2.75
2.87
+3.61%
449,807
05/27/2026
2.95
3.01
2.77
2.77
-5.14%
731,399
05/26/2026
3.03
3.17
2.92
2.92
-2.67%
632,644
05/22/2026
2.91
3.11
2.90
3.00
+4.17%
632,170
05/21/2026
2.61
2.90
2.60
2.88
+10.34%
698,039
05/20/2026
2.60
2.67
2.52
2.61
+0.38%
426,910
05/19/2026
2.82
2.82
2.55
2.60
-6.47%
617,251
05/18/2026
3.09
3.16
2.76
2.78
-5.76%
759,741
05/15/2026
2.90
2.98
2.85
2.95
+0.34%
203,898
05/15/2026
-$0.74 Earnings
05/14/2026
2.94
3.00
2.76
2.94
+1.38%
469,811
05/13/2026
2.88
2.99
2.81
2.90
+1.40%
329,384
05/12/2026
2.90
2.97
2.78
2.86
-1.38%
347,695
05/11/2026
2.99
3.02
2.86
2.90
-3.01%
495,408
05/08/2026
3.06
3.06
2.94
2.99
-1.32%
478,696
05/07/2026
3.11
3.17
3.02
3.03
-2.26%
345,774
05/06/2026
3.12
3.20
3.02
3.10
-0.96%
506,383
05/05/2026
3.31
3.31
3.10
3.13
-5.44%
484,228
05/04/2026
3.16
3.47
3.13
3.31
+5.75%
725,879
05/01/2026
3.14
3.24
3.12
3.13
-0.32%
494,787
04/30/2026
3.07
3.20
3.03
3.14
+2.61%
226,594
04/29/2026
3.10
3.10
3.00
3.06
-0.97%
219,382
04/28/2026
3.13
3.13
3.02
3.09
-2.52%
314,325
04/27/2026
3.19
3.27
3.13
3.17
+0.96%
401,026
04/24/2026
3.20
3.20
3.06
3.14
-1.87%
301,881
04/23/2026
3.30
3.30
3.07
3.20
-3.61%
565,730
04/22/2026
3.28
3.41
3.28
3.32
+2.15%
401,158
04/21/2026
3.47
3.47
3.25
3.25
-5.52%
540,394
04/20/2026
3.36
3.45
3.25
3.44
+2.38%
328,223
04/17/2026
3.64
3.65
3.35
3.36
-6.15%
741,532
04/16/2026
3.55
3.74
3.43
3.58
+3.77%
854,081
04/15/2026
3.52
3.72
3.41
3.45
+1.47%
816,469
04/14/2026
3.44
3.48
3.35
3.40
+1.19%
329,955
04/13/2026
3.38
3.48
3.25
3.36
-0.30%
395,446
04/10/2026
3.40
3.45
3.32
3.37
-0.30%
422,805
04/09/2026
3.64
3.93
3.37
3.38
-7.90%
878,100
04/08/2026
3.88
3.99
3.61
3.67
-1.87%
399,328
04/07/2026
3.90
3.90
3.61
3.74
-4.35%
434,295
04/06/2026
3.94
4.13
3.87
3.91
+0.26%
379,099
04/02/2026
3.80
3.94
3.66
3.90
+0.52%
336,750
04/01/2026
4.20
4.29
3.82
3.88
-6.95%
695,959
03/31/2026
3.40
4.29
3.32
4.17
+22.83%
1,202,140
03/30/2026
4.84
4.90
3.25
3.40
-29.42%
1,897,529
03/30/2026
-$0.92 Earnings
03/27/2026
5.45
5.47
4.70
4.81
-13.02%
877,286
03/26/2026
5.14
5.96
5.00
5.53
+6.35%
1,478,369
03/25/2026
4.34
5.28
4.30
5.20
+23.52%
4,205,712
03/24/2026
4.14
4.37
4.13
4.21
+1.69%
392,667
03/23/2026
4.07
4.29
4.06
4.14
+5.34%
407,947
03/20/2026
4.15
4.23
3.92
3.93
-4.38%
312,198
03/19/2026
4.08
4.21
3.97
4.11
-0.96%
398,705
03/18/2026
3.91
4.28
3.90
4.15
+9.79%
666,191
03/17/2026
3.83
3.94
3.77
3.78
-0.26%
193,953
03/16/2026
3.88
3.94
3.71
3.79
-0.79%
337,071
03/13/2026
3.88
4.02
3.80
3.82
-1.29%
143,110
03/12/2026
3.87
3.98
3.80
3.87
-2.03%
108,072
03/11/2026
4.01
4.10
3.90
3.95
-1.25%
159,268
03/10/2026
3.89
4.23
3.87
4.00
+2.30%
292,749
03/09/2026
3.86
3.96
3.73
3.91
+0.51%
242,922
03/06/2026
3.95
4.06
3.85
3.89
-3.71%
222,028
03/05/2026
4.31
4.46
3.87
4.04
-3.58%
642,214
03/04/2026
4.19
4.45
4.13
4.19
+3.20%
475,800
03/03/2026
3.99
4.21
3.91
4.06
-0.25%
259,608
03/02/2026
3.75
4.14
3.63
4.07
+2.52%
333,268
02/27/2026
4.22
4.28
3.93
3.97
-9.36%
252,806
02/26/2026
4.20
4.41
4.05
4.38
+5.04%
477,047
02/25/2026
4.00
4.25
4.00
4.17
+3.99%
219,935
02/24/2026
3.75
4.10
3.75
4.01
+6.93%
171,981
02/23/2026
3.85
4.08
3.69
3.75
-4.58%
258,736
02/20/2026
4.01
4.15
3.81
3.93
-3.44%
311,692
02/19/2026
3.97
4.15
3.90
4.07
+1.75%
189,296
02/18/2026
3.76
4.20
3.75
4.00
+6.10%
320,606
02/17/2026
4.00
4.00
3.69
3.77
-6.45%
230,795
02/13/2026
3.58
4.06
3.55
4.03
+13.52%
611,588
02/12/2026
3.62
3.71
3.45
3.55
-0.28%
181,814
02/11/2026
3.78
3.78
3.51
3.56
-5.82%
199,611
02/10/2026
3.85
3.95
3.70
3.78
-1.82%
294,664
02/09/2026
3.64
3.98
3.54
3.85
+7.54%
466,667
02/06/2026
3.00
3.62
3.00
3.58
+21.77%
656,829
02/05/2026
3.14
3.15
2.92
2.94
-7.55%
310,670
02/04/2026
3.34
3.34
3.01
3.18
-4.22%
385,776
02/03/2026
3.42
3.42
3.15
3.32
-0.60%
299,478
02/02/2026
3.45
3.50
3.30
3.34
-2.34%
325,019