Knightscope Stock Price History
NASDAQ: KSCPTelecommunicationsTelecommunications EquipmentUSD
0.62-0.0255 (-3.95%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
KSCP price history at a glance
The price history for Knightscope (KSCP) on this page begins on January 24, 2022, when the stock closed at $814.50; it most recently closed at $0.62 on October 5, 2026. The highest price in this record is $1,375.00, reached on January 31, 2022; the latest close is 100.0% below that peak. Across the 3 complete calendar years in the table, KSCP finished higher in 0 and lower in 3. Its best year was 2024 (-52.8%) and its worst was 2025 (-71.3%).
Over roughly 5 years the share price changed -99.9%, a -78.3% compound annual price return (excluding dividends). In the last 12 months alone, KSCP has lost 90.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2022
- $1,375.00
- Date of high
- Jan 31, 2022
- Low since 2022
- $0.613
- Date of low
- Oct 5, 2026
- 52-week high
- $7.04
- 52-week low
- $0.613
- IPO year
- 2022
- Last close
- $0.62
KSCP returns
1 week
-17.55%
1 month
-56.34%
3 months
-64.16%
6 months
-81.60%
Year to date
-83.29%
1 year
-90.14%
3 years
-98.58%
KSCP price return, excluding dividends.
KSCP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 0.62 | -84.73% |
| 2025 | 4.06 | -71.35% |
| 2024 | 14.17 | -52.77% |
| 2023 | 30.00 | -68.25% |
| 2022* | 94.50 | -88.40% |
* Partial year: the record begins after the start of 2022; return measured from the first available close.
2026 return is year to date.
KSCP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 0.6375 | 0.644 | 0.613 | 0.62 | -3.95% | |
| 0.6834 | 0.69 | 0.64 | 0.6455 | -4.68% | |
| 0.69 | 0.69 | 0.6531 | 0.6772 | -2.42% | |
| 0.72 | 0.739 | 0.68 | 0.694 | -4.28% | |
| 0.752 | 0.754 | 0.72 | 0.725 | -3.59% | |
| 0.77 | 0.788 | 0.751 | 0.752 | -1.05% | |
| 0.794 | 0.81 | 0.751 | 0.76 | -1.94% | |
| 0.806 | 0.84 | 0.763 | 0.775 | -4.32% | |
| 0.824 | 0.852 | 0.80 | 0.81 | -1.10% | |
| 0.89 | 0.90 | 0.819 | 0.819 | -10.00% | |
| 0.898 | 0.941 | 0.86 | 0.91 | +1.22% | |
| 0.98 | 1.00 | 0.875 | 0.899 | -8.08% | |
| 1.08 | 1.09 | 0.978 | 0.978 | -10.68% | |
| 1.17 | 1.19 | 1.09 | 1.10 | -0.45% | |
| 1.01 | 1.13 | 1.00 | 1.10 | -3.51% | |
| 1.16 | 1.17 | 1.12 | 1.14 | -1.72% | |
| 1.20 | 1.20 | 1.16 | 1.16 | 0.00% | |
| 1.23 | 1.25 | 1.15 | 1.16 | -5.69% | |
| 1.36 | 1.36 | 1.22 | 1.23 | -8.21% | |
| 1.43 | 1.43 | 1.32 | 1.34 | -1.11% | |
| 1.43 | 1.44 | 1.35 | 1.36 | -3.90% | |
| 1.42 | 1.45 | 1.38 | 1.41 | -0.70% | |
| 1.44 | 1.47 | 1.37 | 1.42 | -0.70% | |
| 1.44 | 1.49 | 1.40 | 1.43 | -3.38% | |
| 1.47 | 1.52 | 1.43 | 1.48 | +4.96% | |
| 1.38 | 1.42 | 1.36 | 1.41 | +5.22% | |
| 1.34 | 1.36 | 1.32 | 1.34 | -0.74% | |
| 1.39 | 1.39 | 1.33 | 1.35 | -2.88% | |
| 1.40 | 1.42 | 1.39 | 1.39 | -1.42% | |
| 1.43 | 1.48 | 1.39 | 1.41 | 0.00% | |
| 1.43 | 1.48 | 1.40 | 1.41 | +2.17% | |
| 1.41 | 1.43 | 1.36 | 1.38 | -1.43% | |
| 1.37 | 1.42 | 1.35 | 1.40 | +2.19% | |
| 1.43 | 1.43 | 1.35 | 1.37 | -3.52% | |
| 1.45 | 1.50 | 1.41 | 1.42 | 0.00% | |
| 1.44 | 1.47 | 1.41 | 1.42 | -2.74% | |
| 1.45 | 1.47 | 1.41 | 1.46 | +1.39% | |
| 1.41 | 1.47 | 1.39 | 1.44 | +0.70% | |
| 1.48 | 1.49 | 1.41 | 1.43 | -5.92% | |
| 1.59 | 1.69 | 1.51 | 1.52 | -6.17% | |
| 1.41 | 1.65 | 1.36 | 1.62 | +9.46% | |
| 1.51 | 1.53 | 1.45 | 1.48 | -1.33% | |
| 1.47 | 1.53 | 1.42 | 1.50 | +3.45% | |
| 1.59 | 1.62 | 1.44 | 1.45 | -7.64% | |
| 1.58 | 1.62 | 1.56 | 1.57 | +2.61% | |
| 1.54 | 1.62 | 1.53 | 1.53 | -2.55% | |
| 1.59 | 1.62 | 1.54 | 1.57 | -3.09% | |
| 1.61 | 1.66 | 1.58 | 1.62 | +3.18% | |
| 1.67 | 1.70 | 1.55 | 1.57 | -4.27% | |
| 1.92 | 2.00 | 1.58 | 1.64 | -17.59% | |
| 1.40 | 2.09 | 1.40 | 1.99 | +44.20% | |
| 1.50 | 1.51 | 1.37 | 1.38 | -9.21% | |
| 1.48 | 1.55 | 1.46 | 1.52 | +4.11% | |
| 1.51 | 1.59 | 1.44 | 1.46 | +0.69% | |
| 1.68 | 1.68 | 1.45 | 1.45 | -14.71% | |
| 1.99 | 2.02 | 1.70 | 1.70 | -18.27% | |
| 1.49 | 2.29 | 1.49 | 2.08 | +45.45% | |
| 1.42 | 1.56 | 1.40 | 1.43 | +2.14% | |
| 1.47 | 1.50 | 1.35 | 1.40 | -4.76% | |
| 1.44 | 1.49 | 1.38 | 1.47 | -0.68% | |
| 1.61 | 1.66 | 1.48 | 1.48 | -6.92% | |
| 1.65 | 1.78 | 1.57 | 1.59 | -1.85% | |
| 1.63 | 1.66 | 1.62 | 1.62 | -0.61% | |
| 1.71 | 1.78 | 1.59 | 1.63 | -5.78% | |
| 1.81 | 1.81 | 1.66 | 1.73 | -4.95% | |
| 1.85 | 1.85 | 1.78 | 1.82 | 0.00% | |
| 1.77 | 1.84 | 1.71 | 1.82 | +1.11% | |
| 1.90 | 1.92 | 1.76 | 1.80 | -5.26% | |
| 2.01 | 2.09 | 1.90 | 1.90 | -6.86% | |
| 2.04 | 2.17 | 1.98 | 2.04 | -1.45% | |
| 2.10 | 2.15 | 2.01 | 2.07 | -1.90% | |
| 2.00 | 2.13 | 1.98 | 2.11 | +4.46% | |
| 2.03 | 2.07 | 1.95 | 2.02 | +1.00% | |
| 1.99 | 2.04 | 1.85 | 2.00 | +3.63% | |
| 1.95 | 2.03 | 1.91 | 1.93 | -0.52% | |
| 2.01 | 2.05 | 1.91 | 1.94 | -2.02% | |
| 1.84 | 2.01 | 1.78 | 1.98 | +4.21% | |
| 2.09 | 2.18 | 1.88 | 1.90 | -5.47% | |
| 1.98 | 2.03 | 1.94 | 2.01 | +3.08% | |
| 1.98 | 2.09 | 1.95 | 1.95 | -1.52% | |
| 2.05 | 2.12 | 1.98 | 1.98 | -2.94% | |
| 2.08 | 2.13 | 2.04 | 2.04 | +2.51% | |
| 2.11 | 2.12 | 1.97 | 1.99 | -3.86% | |
| 2.02 | 2.10 | 1.98 | 2.07 | +2.99% | |
| 2.10 | 2.17 | 1.95 | 2.01 | -4.74% | |
| 2.27 | 2.31 | 2.10 | 2.11 | -5.17% | |
| 2.32 | 2.38 | 2.21 | 2.23 | -2.84% | |
| 2.56 | 2.56 | 2.25 | 2.29 | -10.20% | |
| 2.53 | 2.64 | 2.52 | 2.55 | 0.00% | |
| 2.68 | 2.68 | 2.54 | 2.55 | -6.25% | |
| 2.80 | 2.85 | 2.68 | 2.72 | -4.56% | |
| 2.92 | 2.94 | 2.77 | 2.85 | -2.40% | |
| 2.91 | 3.06 | 2.80 | 2.92 | +1.74% | |
| 2.78 | 2.95 | 2.75 | 2.87 | +3.61% | |
| 2.95 | 3.01 | 2.77 | 2.77 | -5.14% | |
| 3.03 | 3.17 | 2.92 | 2.92 | -2.67% | |
| 2.91 | 3.11 | 2.90 | 3.00 | +4.17% | |
| 2.61 | 2.90 | 2.60 | 2.88 | +10.34% | |
| 2.60 | 2.67 | 2.52 | 2.61 | +0.38% | |
| 2.82 | 2.82 | 2.55 | 2.60 | -6.47% | |
| 3.09 | 3.16 | 2.76 | 2.78 | -5.76% | |
| 2.90 | 2.98 | 2.85 | 2.95 | +0.34% | |
| 2.94 | 3.00 | 2.76 | 2.94 | +1.38% | |
| 2.88 | 2.99 | 2.81 | 2.90 | +1.40% | |
| 2.90 | 2.97 | 2.78 | 2.86 | -1.38% | |
| 2.99 | 3.02 | 2.86 | 2.90 | -3.01% | |
| 3.06 | 3.06 | 2.94 | 2.99 | -1.32% | |
| 3.11 | 3.17 | 3.02 | 3.03 | -2.26% | |
| 3.12 | 3.20 | 3.02 | 3.10 | -0.96% | |
| 3.31 | 3.31 | 3.10 | 3.13 | -5.44% | |
| 3.16 | 3.47 | 3.13 | 3.31 | +5.75% | |
| 3.14 | 3.24 | 3.12 | 3.13 | -0.32% | |
| 3.07 | 3.20 | 3.03 | 3.14 | +2.61% | |
| 3.10 | 3.10 | 3.00 | 3.06 | -0.97% | |
| 3.13 | 3.13 | 3.02 | 3.09 | -2.52% | |
| 3.19 | 3.27 | 3.13 | 3.17 | +0.96% | |
| 3.20 | 3.20 | 3.06 | 3.14 | -1.88% | |
| 3.30 | 3.30 | 3.07 | 3.20 | -3.61% | |
| 3.28 | 3.41 | 3.28 | 3.32 | +2.15% | |
| 3.47 | 3.47 | 3.25 | 3.25 | -5.52% | |
| 3.36 | 3.45 | 3.25 | 3.44 | +2.38% | |
| 3.64 | 3.65 | 3.35 | 3.36 | -6.15% | |
| 3.55 | 3.74 | 3.43 | 3.58 | +3.77% | |
| 3.52 | 3.72 | 3.41 | 3.45 | +1.47% | |
| 3.44 | 3.48 | 3.35 | 3.40 | +1.19% | |
| 3.38 | 3.48 | 3.25 | 3.36 | -0.30% | |
| 3.40 | 3.45 | 3.32 | 3.37 | -0.30% | |
| 3.64 | 3.94 | 3.37 | 3.38 | -7.90% | |
| 3.88 | 3.99 | 3.61 | 3.67 | -1.87% | |
| 3.90 | 3.90 | 3.61 | 3.74 | -4.35% | |
| 3.94 | 4.13 | 3.87 | 3.91 | +0.26% | |
| 3.80 | 3.94 | 3.66 | 3.90 | +0.52% | |
| 4.20 | 4.29 | 3.82 | 3.88 | -6.95% | |
| 3.40 | 4.29 | 3.32 | 4.17 | +22.83% | |
| 4.84 | 4.90 | 3.25 | 3.40 | -29.42% | |
| 5.45 | 5.47 | 4.70 | 4.81 | -13.02% | |
| 5.14 | 5.96 | 5.00 | 5.53 | +6.35% | |
| 4.34 | 5.28 | 4.30 | 5.20 | +23.52% | |
| 4.14 | 4.37 | 4.13 | 4.21 | +1.69% | |
| 4.07 | 4.29 | 4.06 | 4.14 | +5.34% | |
| 4.15 | 4.23 | 3.92 | 3.93 | -4.38% | |
| 4.08 | 4.21 | 3.97 | 4.11 | -0.96% | |
| 3.91 | 4.28 | 3.90 | 4.15 | +9.79% | |
| 3.83 | 3.94 | 3.77 | 3.78 | -0.26% | |
| 3.88 | 3.94 | 3.71 | 3.79 | -0.79% | |
| 3.88 | 4.02 | 3.80 | 3.82 | -1.29% | |
| 3.87 | 3.98 | 3.80 | 3.87 | -2.03% | |
| 4.01 | 4.10 | 3.90 | 3.95 | -1.25% | |
| 3.89 | 4.23 | 3.87 | 4.00 | +2.30% | |
| 3.86 | 3.96 | 3.73 | 3.91 | +0.51% | |
| 3.95 | 4.06 | 3.85 | 3.89 | -3.71% | |
| 4.31 | 4.46 | 3.87 | 4.04 | -3.58% | |
| 4.19 | 4.45 | 4.13 | 4.19 | +3.20% | |
| 3.99 | 4.21 | 3.91 | 4.06 | -0.25% | |
| 3.75 | 4.14 | 3.63 | 4.07 | +2.52% | |
| 4.22 | 4.28 | 3.93 | 3.97 | -9.36% | |
| 4.20 | 4.41 | 4.05 | 4.38 | +5.04% | |
| 4.00 | 4.25 | 4.00 | 4.17 | +3.99% | |
| 3.75 | 4.10 | 3.75 | 4.01 | +6.93% | |
| 3.85 | 4.08 | 3.69 | 3.75 | -4.58% | |
| 4.01 | 4.15 | 3.81 | 3.93 | -3.44% | |
| 3.97 | 4.15 | 3.90 | 4.07 | +1.75% | |
| 3.76 | 4.20 | 3.75 | 4.00 | +6.10% | |
| 4.00 | 4.00 | 3.69 | 3.77 | -6.45% | |
| 3.58 | 4.06 | 3.55 | 4.03 | +13.52% | |
| 3.62 | 3.71 | 3.45 | 3.55 | -0.28% | |
| 3.78 | 3.78 | 3.51 | 3.56 | -5.82% | |
| 3.85 | 3.95 | 3.70 | 3.78 | -1.82% | |
| 3.64 | 3.98 | 3.54 | 3.85 | +7.54% | |
| 3.00 | 3.62 | 3.00 | 3.58 | +21.77% | |
| 3.14 | 3.16 | 2.92 | 2.94 | -7.55% | |
| 3.34 | 3.34 | 3.01 | 3.18 | -4.22% | |
| 3.42 | 3.42 | 3.15 | 3.32 | -0.60% | |
| 3.45 | 3.50 | 3.30 | 3.34 | -2.34% | |
| 3.65 | 3.74 | 3.42 | 3.42 | -7.57% | |
| 3.70 | 3.73 | 3.54 | 3.70 | 0.00% | |
| 3.87 | 3.90 | 3.65 | 3.70 | -3.65% | |
| 3.76 | 3.89 | 3.66 | 3.84 | +2.95% | |
| 3.97 | 3.97 | 3.65 | 3.73 | -6.52% | |
| 4.15 | 4.15 | 3.97 | 3.99 | -3.86% | |
| 4.33 | 4.46 | 4.14 | 4.15 | -4.16% | |
| 4.27 | 4.47 | 4.16 | 4.33 | 0.00% | |
| 4.25 | 4.48 | 4.12 | 4.33 | -0.69% | |
| 4.46 | 4.55 | 4.30 | 4.36 | -2.02% | |
| 4.45 | 4.64 | 4.21 | 4.45 | +1.37% | |
| 4.43 | 4.54 | 4.22 | 4.39 | +7.33% | |
| 4.10 | 4.17 | 3.91 | 4.09 | -0.97% | |
| 3.96 | 4.16 | 3.93 | 4.13 | +4.56% | |
| 4.20 | 4.28 | 3.94 | 3.95 | -4.59% | |
| 4.03 | 4.18 | 3.95 | 4.14 | +1.72% | |
| 4.24 | 4.26 | 4.04 | 4.07 | -3.10% | |
| 4.15 | 4.22 | 4.04 | 4.20 | +1.94% | |
| 4.12 | 4.29 | 4.00 | 4.12 | +1.48% | |
| 3.81 | 4.10 | 3.71 | 4.06 | +9.43% | |
| 3.71 | 3.80 | 3.68 | 3.71 | +0.54% | |
| 3.94 | 3.99 | 3.67 | 3.69 | -6.82% | |
| 4.15 | 4.40 | 3.94 | 3.96 | 0.00% | |
| 3.87 | 4.13 | 3.81 | 3.96 | +2.33% | |
| 3.73 | 3.91 | 3.61 | 3.87 | +2.93% | |
| 3.75 | 3.85 | 3.64 | 3.76 | -0.27% | |
| 3.70 | 3.96 | 3.68 | 3.77 | +1.89% | |
| 3.62 | 3.97 | 3.54 | 3.70 | +4.37% | |
| 4.55 | 4.61 | 3.54 | 3.55 | -17.94% | |
| 4.88 | 4.94 | 4.31 | 4.32 | -11.29% | |
| 4.88 | 5.41 | 4.86 | 4.87 | +0.83% | |
| 5.00 | 5.19 | 4.80 | 4.83 | +1.47% | |
| 5.08 | 5.30 | 4.76 | 4.76 | -4.80% | |
| 4.84 | 5.11 | 4.66 | 5.00 | +12.87% | |
| 4.46 | 4.73 | 4.35 | 4.43 | -1.12% | |
| 4.45 | 4.55 | 4.37 | 4.48 | +0.90% | |
| 4.75 | 4.84 | 4.40 | 4.44 | -6.33% | |
| 4.84 | 5.00 | 4.71 | 4.74 | -3.66% | |
| 5.00 | 5.06 | 4.71 | 4.92 | +0.20% | |
| 4.43 | 5.03 | 4.42 | 4.91 | +11.09% | |
| 4.49 | 4.59 | 4.42 | 4.42 | -1.12% | |
| 4.70 | 4.76 | 4.44 | 4.47 | -7.84% | |
| 4.87 | 4.92 | 4.77 | 4.85 | +0.21% | |
| 4.83 | 4.88 | 4.68 | 4.84 | +1.89% | |
| 4.70 | 4.75 | 4.54 | 4.75 | +1.50% | |
| 4.82 | 4.99 | 4.65 | 4.68 | -0.43% | |
| 4.75 | 4.88 | 4.46 | 4.70 | -1.47% | |
| 5.10 | 5.72 | 4.76 | 4.77 | -3.05% | |
| 5.19 | 5.23 | 4.85 | 4.92 | -4.47% | |
| 4.92 | 5.23 | 4.85 | 5.15 | +1.98% | |
| 5.35 | 5.37 | 4.90 | 5.05 | -7.34% | |
| 4.70 | 5.50 | 4.70 | 5.45 | +11.68% | |
| 5.11 | 5.27 | 4.66 | 4.88 | -8.44% | |
| 5.10 | 5.58 | 4.99 | 5.33 | +8.33% | |
| 4.56 | 5.02 | 4.42 | 4.92 | +7.89% | |
| 4.49 | 4.68 | 4.35 | 4.56 | +5.80% | |
| 4.06 | 4.33 | 3.92 | 4.31 | +2.86% | |
| 4.65 | 4.80 | 4.14 | 4.19 | -5.84% | |
| 4.41 | 4.49 | 4.20 | 4.45 | +2.53% | |
| 4.55 | 4.68 | 4.34 | 4.34 | -7.26% | |
| 5.09 | 5.10 | 4.66 | 4.68 | -8.59% | |
| 5.08 | 5.20 | 5.00 | 5.12 | +0.99% | |
| 5.28 | 5.30 | 5.02 | 5.07 | -5.41% | |
| 5.54 | 5.59 | 5.35 | 5.36 | -3.42% | |
| 5.79 | 5.93 | 5.50 | 5.55 | -4.48% | |
| 5.99 | 6.04 | 5.60 | 5.81 | -1.53% | |
| 5.85 | 6.01 | 5.80 | 5.90 | +3.51% | |
| 5.57 | 5.80 | 5.52 | 5.70 | +5.17% | |
| 5.76 | 5.81 | 5.21 | 5.42 | -6.55% | |
| 5.90 | 6.01 | 5.62 | 5.80 | -2.03% | |
| 5.85 | 6.00 | 5.76 | 5.92 | +4.41% | |
| 5.80 | 5.97 | 5.60 | 5.67 | -3.41% | |
| 6.51 | 6.66 | 5.82 | 5.87 | -8.71% | |
| 6.96 | 7.04 | 6.30 | 6.43 | -4.17% | |
| 6.03 | 6.86 | 5.86 | 6.71 | +9.82% | |
| 6.44 | 6.55 | 5.95 | 6.11 | -2.86% | |
| 7.19 | 7.39 | 6.22 | 6.29 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the KSCP chart for longer ranges.