Knightscope, Inc. (KSCP) NASDAQ

2.72

-0.13(-4.56%)

Updated at June 02 04:00PM

Currency In USD

KSCP Historical Return

If you invested $1000 in Knightscope, Inc. (KSCP) since IPO date, it would be worth $9.2 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $120.89, while $1000 invested 1 year ago would be worth $461.02. This corresponds to total returns of -99.08%, -87.91%, -53.9%, respectively, with annualized returns of -65.96%, -50.59%, -53.9%.

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
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
April 14, 2026	3.44	3.4	3.4	3.48	3.35	328,051
April 13, 2026	3.38	3.36	3.36	3.48	3.25	390,298
April 10, 2026	3.4	3.37	3.37	3.45	3.32	418,921
April 09, 2026	3.64	3.38	3.38	3.93	3.37	857,655
April 08, 2026	3.88	3.67	3.67	3.99	3.61	397,588
April 07, 2026	3.9	3.74	3.74	3.9	3.61	434,300
April 06, 2026	3.94	3.91	3.91	4.13	3.87	377,291
April 02, 2026	3.8	3.9	3.9	3.94	3.66	335,505
April 01, 2026	4.2	3.88	3.88	4.29	3.82	686,223
March 31, 2026	3.4	4.17	4.17	4.29	3.32	1.2M
March 30, 2026	4.84	3.4	3.4	4.9	3.25	1.88M
March 27, 2026	5.45	4.81	4.81	5.47	4.7	870,410
March 26, 2026	5.14	5.53	5.53	5.96	5	1.47M
March 25, 2026	4.34	5.2	5.2	5.28	4.3	4.17M
March 24, 2026	4.14	4.21	4.21	4.37	4.13	386,022
March 23, 2026	4.07	4.14	4.14	4.29	4.06	403,310
March 20, 2026	4.15	3.93	3.93	4.23	3.92	311,308
March 19, 2026	4.08	4.11	4.11	4.21	3.97	391,279
March 18, 2026	3.91	4.15	4.15	4.28	3.9	660,149
March 17, 2026	3.83	3.78	3.78	3.94	3.77	160,536
March 16, 2026	3.88	3.79	3.79	3.94	3.71	336,862
March 13, 2026	3.88	3.82	3.82	4.02	3.8	142,868
March 12, 2026	3.87	3.87	3.87	3.98	3.8	103,731
March 11, 2026	4.01	3.95	3.95	4.1	3.9	158,188
March 10, 2026	3.89	4	4	4.23	3.87	284,998
March 09, 2026	3.86	3.91	3.91	3.96	3.73	241,713