Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Knightscope Inc (KSCP.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 1.78 1.78 1.66 1.73 72,904
9th Jul 2026 (Thu) 1.80 1.845 1.78 1.82 13,791
8th Jul 2026 (Wed) 1.80 1.84 1.72 1.82 12,606
7th Jul 2026 (Tue) 1.88 1.88 1.77 1.80 35,101
6th Jul 2026 (Mon) 2.00 2.065 1.90 1.90 65,160
3rd Jul 2026 (Fri) 2.045 2.045 2.04 2.04 0
2nd Jul 2026 (Thu) 2.045 2.17 1.985 2.04 17,252
1st Jul 2026 (Wed) 2.06 2.14 2.02 2.07 17,547
30th Jun 2026 (Tue) 2.00 2.12 2.00 2.11 32,200
29th Jun 2026 (Mon) 2.03 2.07 1.96 2.02 8,197
26th Jun 2026 (Fri) 1.99 2.03 1.86 2.00 18,284
25th Jun 2026 (Thu) 1.98 2.02 1.92 1.93 5,873
24th Jun 2026 (Wed) 2.00 2.04 1.92 1.94 6,214
23rd Jun 2026 (Tue) 1.81 2.005 1.80 1.98 8,372
22nd Jun 2026 (Mon) 2.065 2.18 1.88 1.90 30,314
19th Jun 2026 (Fri) 2.01 2.03 1.95 2.01 10,171
18th Jun 2026 (Thu) 2.01 2.03 1.95 2.01 10,171
17th Jun 2026 (Wed) 2.03 2.08 1.96 1.95 10,763
16th Jun 2026 (Tue) 2.09 2.10 1.985 1.98 22,930
15th Jun 2026 (Mon) 2.10 2.12 2.045 2.04 10,174
12th Jun 2026 (Fri) 2.10 2.12 1.97 1.99 13,110
11th Jun 2026 (Thu) 2.00 2.09 1.98 2.07 3,033
10th Jun 2026 (Wed) 2.12 2.15 1.96 2.01 9,780
9th Jun 2026 (Tue) 2.24 2.24 2.105 2.11 2,828
8th Jun 2026 (Mon) 2.31 2.375 2.215 2.225 13,015
5th Jun 2026 (Fri) 2.54 2.54 2.255 2.29 15,217
4th Jun 2026 (Thu) 2.52 2.63 2.52 2.55 29,771
3rd Jun 2026 (Wed) 2.65 2.65 2.545 2.55 38,578
2nd Jun 2026 (Tue) 2.785 2.85 2.69 2.72 50,201
1st Jun 2026 (Mon) 2.93 2.93 2.775 2.85 32,837
29th May 2026 (Fri) 2.88 3.06 2.83 2.92 37,685
28th May 2026 (Thu) 2.75 2.93 2.75 2.87 27,240
27th May 2026 (Wed) 2.94 2.94 2.77 2.77 26,333
26th May 2026 (Tue) 3.065 3.16 2.93 2.92 73,161
25th May 2026 (Mon) 2.915 3.10 2.915 3.00 30,892
22nd May 2026 (Fri) 2.915 3.10 2.915 3.00 30,892
21st May 2026 (Thu) 2.64 2.88 2.64 2.88 36,794
20th May 2026 (Wed) 2.63 2.67 2.52 2.61 15,885
19th May 2026 (Tue) 2.78 2.78 2.57 2.60 10,486
18th May 2026 (Mon) 3.10 3.15 2.77 2.78 23,823
15th May 2026 (Fri) 2.89 2.96 2.86 2.95 14,960
14th May 2026 (Thu) 2.96 3.00 2.78 2.94 19,229
13th May 2026 (Wed) 2.85 2.99 2.83 2.90 16,691
12th May 2026 (Tue) 2.89 2.89 2.79 2.86 9,004
11th May 2026 (Mon) 2.95 3.01 2.87 2.90 23,236
FTSE 100 Latest
Value10,497.29
Change24.84