Knightscope, Inc. (KSCP) NASDAQ

Currency In USD

KSCP Historical Return

If you invested $1000 in Knightscope, Inc. (KSCP) since IPO date, it would be worth $5.8 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $21.85, while $1000 invested 1 year ago would be worth $214.38. This corresponds to total returns of -99.42%, -97.82%, -78.56%, respectively, with annualized returns of -68.48%, -72.01%, -78.56%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

KSCP Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	1.81	1.73	1.73	1.81	1.66	732,329
July 09, 2026	1.85	1.82	1.82	1.85	1.78	291,892
July 08, 2026	1.75	1.82	1.82	1.85	1.73	469,668
July 07, 2026	1.9	1.8	1.8	1.92	1.76	821,807
July 06, 2026	2.02	1.9	1.9	2.09	1.9	466,038
July 02, 2026	2.04	2.04	2.04	2.17	1.99	667,367
July 01, 2026	2.1	2.07	2.07	2.15	2.01	918,222
June 30, 2026	2	2.11	2.11	2.13	1.99	911,929
June 29, 2026	2.03	2.02	2.02	2.07	1.95	307,387
June 26, 2026	1.99	2	2	2.04	1.85	535,824
June 25, 2026	1.95	1.93	1.93	2.01	1.91	290,181
June 24, 2026	2.01	1.94	1.94	2.05	1.91	399,541
June 23, 2026	1.87	1.98	1.98	2.01	1.78	480,869
June 22, 2026	2.09	1.9	1.9	2.18	1.88	1.36M
June 18, 2026	1.98	2.01	2.01	2.03	1.94	457,432
June 17, 2026	1.98	1.95	1.95	2.09	1.95	529,589
June 16, 2026	2.05	1.98	1.98	2.12	1.98	496,619
June 15, 2026	2.08	2.04	2.04	2.13	2.04	462,728
June 12, 2026	2.11	1.99	1.99	2.12	1.97	388,574
June 11, 2026	2.02	2.07	2.07	2.1	1.98	526,925
June 10, 2026	2.1	2.01	2.01	2.17	1.95	647,288
June 09, 2026	2.27	2.11	2.11	2.31	2.11	762,800
June 08, 2026	2.32	2.23	2.23	2.38	2.21	468,620
June 05, 2026	2.56	2.29	2.29	2.56	2.25	0
June 04, 2026	2.53	2.55	2.55	2.64	2.52	390,517
June 03, 2026	2.68	2.55	2.55	2.68	2.54	631,702
June 02, 2026	2.8	2.72	2.72	2.85	2.68	644,611
June 01, 2026	2.96	2.85	2.85	2.96	2.77	676,255
May 29, 2026	2.91	2.92	2.92	3.06	2.8	754,345
May 28, 2026	2.78	2.87	2.87	2.95	2.75	442,298
May 27, 2026	2.95	2.77	2.77	3.01	2.77	723,575
May 26, 2026	3.03	2.92	2.92	3.17	2.92	597,885
May 22, 2026	2.91	3	3	3.11	2.9	625,060
May 21, 2026	2.61	2.88	2.88	2.9	2.6	680,130
May 20, 2026	2.6	2.61	2.61	2.67	2.52	422,717
May 19, 2026	2.82	2.6	2.6	2.82	2.55	612,016
May 18, 2026	3.12	2.78	2.78	3.16	2.76	747,637
May 15, 2026	2.9	2.95	2.95	2.98	2.85	197,406
May 14, 2026	2.94	2.94	2.94	3	2.76	469,153
May 13, 2026	2.88	2.9	2.9	2.99	2.81	325,307
May 12, 2026	2.9	2.86	2.86	2.97	2.78	344,747
May 11, 2026	2.99	2.9	2.9	3.02	2.86	491,248
May 08, 2026	3.06	2.99	2.99	3.06	2.94	476,315
May 07, 2026	3.11	3.03	3.03	3.17	3.02	341,739
May 06, 2026	3.12	3.1	3.1	3.2	3.02	504,955
May 05, 2026	3.31	3.13	3.13	3.31	3.1	483,194
May 04, 2026	3.16	3.31	3.31	3.47	3.13	723,729
May 01, 2026	3.14	3.13	3.13	3.24	3.12	491,801
April 30, 2026	3.07	3.14	3.14	3.2	3.03	225,839
April 29, 2026	3.1	3.06	3.06	3.1	3	218,169
April 28, 2026	3.13	3.09	3.09	3.13	3.02	312,968
April 27, 2026	3.19	3.17	3.17	3.27	3.13	403,072
April 24, 2026	3.2	3.14	3.14	3.2	3.06	301,102
April 23, 2026	3.3	3.2	3.2	3.3	3.07	565,144
April 22, 2026	3.28	3.32	3.32	3.41	3.28	393,230
April 21, 2026	3.47	3.25	3.25	3.47	3.25	536,752
April 20, 2026	3.36	3.44	3.44	3.45	3.25	325,744
April 17, 2026	3.64	3.36	3.36	3.65	3.35	738,119
April 16, 2026	3.55	3.58	3.58	3.74	3.44	849,897
April 15, 2026	3.52	3.45	3.45	3.72	3.41	808,763