NASDAQ:KSCP
Knightscope, Inc. Stock Price (Quote)
$0.430
-0.0051 (-1.17%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.415 | $0.570 | Friday, 10th May 2024 KSCP stock ended at $0.430. This is 1.17% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 6.92% from a day low at $0.422 to a day high of $0.451. |
| 90 days | $0.390 | $0.630 | |
| 52 weeks | $0.360 | $2.24 |
| Date | Open | High | Low | Close | Volume |
| May 10, 2024 | $0.450 | $0.451 | $0.422 | $0.430 | 975 446 |
| May 09, 2024 | $0.457 | $0.459 | $0.432 | $0.435 | 675 519 |
| May 08, 2024 | $0.430 | $0.450 | $0.415 | $0.440 | 959 656 |
| May 07, 2024 | $0.456 | $0.460 | $0.422 | $0.427 | 1 264 485 |
| May 06, 2024 | $0.457 | $0.467 | $0.450 | $0.457 | 862 776 |
| May 03, 2024 | $0.480 | $0.480 | $0.441 | $0.449 | 1 270 800 |
| May 02, 2024 | $0.486 | $0.490 | $0.452 | $0.472 | 2 722 900 |
| May 01, 2024 | $0.442 | $0.450 | $0.421 | $0.435 | 1 119 348 |
| Apr 30, 2024 | $0.468 | $0.470 | $0.432 | $0.440 | 511 420 |
| Apr 29, 2024 | $0.426 | $0.455 | $0.420 | $0.447 | 1 190 452 |
| Apr 26, 2024 | $0.468 | $0.474 | $0.444 | $0.445 | 871 804 |
| Apr 25, 2024 | $0.490 | $0.506 | $0.445 | $0.457 | 1 037 645 |
| Apr 24, 2024 | $0.507 | $0.515 | $0.471 | $0.478 | 1 587 283 |
| Apr 23, 2024 | $0.475 | $0.486 | $0.460 | $0.480 | 1 534 499 |
| Apr 22, 2024 | $0.452 | $0.460 | $0.420 | $0.430 | 1 253 134 |
| Apr 19, 2024 | $0.477 | $0.483 | $0.440 | $0.449 | 1 901 696 |
| Apr 18, 2024 | $0.506 | $0.514 | $0.477 | $0.482 | 631 715 |
| Apr 17, 2024 | $0.510 | $0.525 | $0.490 | $0.501 | 996 788 |
| Apr 16, 2024 | $0.504 | $0.506 | $0.480 | $0.491 | 1 365 339 |
| Apr 15, 2024 | $0.530 | $0.550 | $0.502 | $0.506 | 1 138 639 |
| Apr 12, 2024 | $0.550 | $0.555 | $0.522 | $0.537 | 625 254 |
| Apr 11, 2024 | $0.550 | $0.570 | $0.535 | $0.546 | 800 163 |
| Apr 10, 2024 | $0.566 | $0.570 | $0.515 | $0.534 | 1 236 453 |
| Apr 09, 2024 | $0.571 | $0.597 | $0.561 | $0.566 | 1 506 777 |
| Apr 08, 2024 | $0.555 | $0.628 | $0.550 | $0.606 | 1 884 967 |
