KSCP
KNIGHTSCOPE-A (KSCP)
NASDAQ
$0.53-$0.002 (-0.30%)
Price as of Oct 23, 2026 7:38 PM EDT
  • $12.1M
    Market Cap
  • -91.07%
    1-Year Change
  • Security & Protection Services
    Industry
  • 1 Month
    -46.16%
    Low Price$0.52
    High Price$0.91
  • 3 Months
    -69.02%
    Low Price$0.52
    High Price$1.99
  • 1 Year
    -91.07%
    Low Price$0.52
    High Price$5.90
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
0.54
0.55
0.52
0.53
+1.25%
371,554
10/22/2026
0.52
0.54
0.52
0.52
-1.65%
390,851
10/21/2026
0.57
0.58
0.52
0.53
-4.89%
792,689
10/20/2026
0.55
0.65
0.54
0.56
+1.94%
2,365,888
10/19/2026
0.55
0.56
0.54
0.55
+1.00%
550,335
10/16/2026
0.58
0.60
0.54
0.54
-5.26%
801,628
10/15/2026
0.58
0.59
0.56
0.57
-1.98%
562,427
10/14/2026
0.62
0.62
0.58
0.58
-5.11%
744,856
10/13/2026
0.62
0.62
0.60
0.61
+1.29%
1,100,106
10/12/2026
0.63
0.64
0.59
0.61
-2.42%
972,643
10/09/2026
0.64
0.65
0.61
0.62
-3.95%
760,941
10/08/2026
0.69
0.69
0.64
0.65
-4.68%
734,074
10/07/2026
0.69
0.69
0.65
0.68
-2.46%
516,833
10/06/2026
0.72
0.74
0.68
0.69
-4.23%
644,901
10/05/2026
0.75
0.75
0.72
0.73
-3.53%
441,774
10/02/2026
0.77
0.79
0.75
0.75
-1.17%
574,214
10/01/2026
0.79
0.81
0.75
0.76
-1.91%
830,224
09/30/2026
0.81
0.84
0.76
0.78
-4.31%
579,788
09/29/2026
0.82
0.85
0.80
0.81
-1.07%
541,548
09/28/2026
0.89
0.90
0.82
0.82
-9.99%
788,496
09/25/2026
0.90
0.94
0.86
0.91
+1.18%
1,375,390
09/24/2026
0.98
1.00
0.88
0.90
-8.07%
1,283,989
09/23/2026
1.08
1.09
0.98
0.98
-10.68%
2,104,952
09/22/2026
1.17
1.19
1.09
1.10
-0.45%
1,273,279
09/21/2026
1.01
1.13
1.00
1.10
-3.51%
1,125,972
09/18/2026
1.16
1.17
1.12
1.14
-1.72%
542,943
09/17/2026
1.20
1.20
1.16
1.16
0.00%
604,462
09/16/2026
1.23
1.25
1.15
1.16
-5.69%
1,132,452
09/15/2026
1.36
1.36
1.22
1.23
-8.21%
1,119,897
09/14/2026
1.43
1.43
1.32
1.34
-1.11%
1,151,968
09/11/2026
1.43
1.44
1.35
1.36
-3.90%
337,956
09/10/2026
1.42
1.45
1.38
1.41
-0.70%
417,984
09/09/2026
1.44
1.47
1.37
1.42
-0.70%
726,434
09/08/2026
1.44
1.49
1.40
1.43
-3.38%
629,242
09/04/2026
1.47
1.52
1.43
1.48
+4.96%
1,803,288
09/03/2026
1.38
1.42
1.36
1.41
+5.22%
679,017
09/02/2026
1.34
1.36
1.32
1.34
-0.74%
365,233
09/01/2026
1.39
1.39
1.33
1.35
-2.88%
551,957
08/31/2026
1.40
1.42
1.39
1.39
-1.42%
297,236
08/28/2026
1.43
1.48
1.39
1.41
0.00%
829,368
08/27/2026
1.43
1.48
1.40
1.41
+2.17%
965,262
08/26/2026
1.41
1.43
1.36
1.38
-1.43%
467,354
08/25/2026
1.37
1.42
1.35
1.40
+2.19%
606,075
08/24/2026
1.43
1.43
1.35
1.37
-3.52%
651,647
08/21/2026
1.45
1.50
1.41
1.42
0.00%
475,195
08/20/2026
1.44
1.47
1.41
1.42
-2.74%
470,233
08/19/2026
1.45
1.47
1.41
1.46
+1.39%
512,580
08/18/2026
1.41
1.47
1.39
1.44
+0.70%
391,161
08/17/2026
1.48
1.49
1.41
1.43
-5.92%
948,464
08/14/2026
1.59
1.69
1.51
1.52
-6.17%
1,129,924
08/13/2026
1.41
1.65
1.36
1.62
+9.46%
2,191,444
08/12/2026
1.51
1.53
1.45
1.48
-1.33%
1,075,126
08/12/2026
-$0.79 Earnings
08/11/2026
1.47
1.53
1.42
1.50
+3.45%
977,336
08/10/2026
1.59
1.62
1.44
1.45
-7.64%
1,697,171
08/07/2026
1.58
1.62
1.56
1.57
+2.61%
829,564
08/06/2026
1.54
1.62
1.53
1.53
-2.55%
485,089
08/05/2026
1.59
1.62
1.54
1.57
-3.09%
1,023,194
08/04/2026
1.61
1.66
1.58
1.62
+3.18%
1,568,075
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