KSCP
KNIGHTSCOPE-A (KSCP)
NASDAQ
$1.61+$0.03 (+2.23%)
Price as of Aug 03, 2026 7:57 PM EDT
  • $27.7M
    Market Cap
  • -73.70%
    1-Year Change
  • Security & Protection Services
    Industry
  • 1 Month
    -23.04%
    Low Price$1.38
    High Price$2.08
  • 3 Months
    -49.84%
    Low Price$1.38
    High Price$3.10
  • 1 Year
    -73.70%
    Low Price$1.38
    High Price$7.40
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
1.67
1.70
1.55
1.57
-4.27%
1,531,634
07/31/2026
1.92
2.00
1.58
1.64
-17.59%
2,884,131
07/30/2026
1.40
2.09
1.40
1.99
+44.20%
4,566,609
07/29/2026
1.50
1.51
1.37
1.38
-9.21%
1,160,809
07/28/2026
1.48
1.55
1.46
1.52
+4.11%
1,464,756
07/27/2026
1.51
1.59
1.44
1.46
+0.69%
1,253,265
07/24/2026
1.68
1.68
1.45
1.45
-14.71%
1,460,535
07/23/2026
1.99
2.02
1.70
1.70
-18.27%
2,563,758
07/22/2026
1.49
2.29
1.49
2.08
+45.45%
18,780,332
07/21/2026
1.42
1.56
1.40
1.43
+2.14%
1,353,126
07/20/2026
1.47
1.50
1.35
1.40
-4.76%
4,715,634
07/17/2026
1.44
1.49
1.38
1.47
-0.68%
424,986
07/16/2026
1.61
1.66
1.48
1.48
-6.92%
702,972
07/15/2026
1.65
1.78
1.57
1.59
-1.85%
693,453
07/14/2026
1.63
1.66
1.62
1.62
-0.61%
295,435
07/13/2026
1.71
1.78
1.59
1.63
-5.78%
499,414
07/10/2026
1.81
1.81
1.66
1.73
-4.95%
742,122
07/09/2026
1.85
1.85
1.78
1.82
0.00%
293,129
07/08/2026
1.77
1.84
1.71
1.82
+1.11%
471,672
07/07/2026
1.90
1.92
1.76
1.80
-5.26%
825,128
07/06/2026
2.01
2.09
1.90
1.90
-6.86%
475,513
07/02/2026
2.04
2.17
1.98
2.04
-1.45%
667,923
07/01/2026
2.10
2.15
2.01
2.07
-1.90%
920,387
06/30/2026
2.00
2.13
1.98
2.11
+4.46%
940,646
06/29/2026
2.03
2.07
1.95
2.02
+1.00%
308,024
06/26/2026
1.99
2.04
1.85
2.00
+3.63%
538,503
06/25/2026
1.95
2.03
1.91
1.93
-0.52%
291,595
06/24/2026
2.01
2.05
1.91
1.94
-2.02%
403,452
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