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 $2.57 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $20.96, while $1000 invested 1 year ago would be worth $118.81. This corresponds to total returns of -99.74%, -97.9%, -88.12%, respectively, with annualized returns of -72.01%, -72.4%, -88.12%.

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
October 01, 2026	0.79	0.76	0.76	0.81	0.75	829,497
September 30, 2026	0.81	0.78	0.78	0.84	0.76	577,337
September 29, 2026	0.82	0.81	0.81	0.85	0.8	541,044
September 28, 2026	0.89	0.82	0.82	0.9	0.82	782,028
September 25, 2026	0.9	0.91	0.91	0.93	0.86	1.36M
September 24, 2026	0.98	0.9	0.9	1	0.88	1.27M
September 23, 2026	1.08	0.98	0.98	1.09	0.98	2.1M
September 22, 2026	1.17	1.1	1.1	1.18	1.1	1.27M
September 21, 2026	1.01	1.1	1.1	1.13	1	1.11M
September 18, 2026	1.17	1.14	1.14	1.17	1.13	532,137
September 17, 2026	1.2	1.16	1.16	1.2	1.16	604,150
September 16, 2026	1.23	1.16	1.16	1.25	1.15	1.13M
September 15, 2026	1.36	1.23	1.23	1.36	1.22	1.11M
September 11, 2026	1.43	1.36	1.36	1.44	1.35	335,708
September 10, 2026	1.42	1.41	1.41	1.45	1.38	417,456
September 09, 2026	1.44	1.42	1.42	1.47	1.37	723,786
September 08, 2026	1.44	1.43	1.43	1.49	1.4	624,590
September 04, 2026	1.47	1.48	1.48	1.52	1.43	1.8M
September 03, 2026	1.41	1.41	1.41	1.42	1.36	0
September 02, 2026	1.34	1.34	1.34	1.36	1.32	363,456
September 01, 2026	1.39	1.35	1.35	1.39	1.33	544,441
August 31, 2026	1.41	1.39	1.39	1.41	1.39	296,028
August 28, 2026	1.43	1.41	1.41	1.48	1.39	823,673
August 27, 2026	1.42	1.41	1.41	1.48	1.4	962,453
August 26, 2026	1.41	1.38	1.38	1.43	1.36	465,439
August 25, 2026	1.37	1.4	1.4	1.42	1.37	0
August 24, 2026	1.43	1.37	1.37	1.43	1.35	0
August 21, 2026	1.45	1.42	1.42	1.5	1.41	473,518
August 20, 2026	1.44	1.42	1.42	1.47	1.41	470,046
August 19, 2026	1.45	1.46	1.46	1.46	1.45	0
August 18, 2026	1.44	1.44	1.44	1.47	1.39	0
August 17, 2026	1.48	1.43	1.43	1.49	1.41	945,748
August 14, 2026	1.59	1.52	1.52	1.69	1.51	1.13M
August 13, 2026	1.42	1.62	1.62	1.65	1.36	0
August 12, 2026	1.52	1.48	1.48	1.52	1.45	0
August 11, 2026	1.47	1.5	1.5	1.52	1.42	0
August 10, 2026	1.59	1.45	1.45	1.62	1.44	1.66M
August 07, 2026	1.58	1.57	1.57	1.58	1.56	0
August 06, 2026	1.54	1.53	1.53	1.62	1.53	482,526
August 05, 2026	1.59	1.57	1.57	1.62	1.54	1.02M
August 04, 2026	1.61	1.62	1.62	1.66	1.58	1.55M
August 03, 2026	1.67	1.57	1.57	1.7	1.55	1.51M
July 31, 2026	1.92	1.64	1.64	2	1.58	2.88M
July 30, 2026	1.4	1.99	1.99	2.09	1.4	4.51M
July 29, 2026	1.5	1.38	1.38	1.51	1.37	1.16M
July 28, 2026	1.48	1.52	1.52	1.55	1.46	1.44M
July 27, 2026	1.51	1.46	1.46	1.59	1.44	1.24M
July 23, 2026	1.99	1.7	1.7	2.02	1.7	2.54M
July 22, 2026	1.49	2.08	2.08	2.29	1.49	18.7M
July 21, 2026	1.44	1.43	1.43	1.56	1.4	1.34M
July 20, 2026	1.47	1.4	1.4	1.5	1.35	4.67M
July 17, 2026	1.44	1.47	1.47	1.49	1.38	424,200
July 16, 2026	1.61	1.48	1.48	1.66	1.48	702,314
July 15, 2026	1.72	1.59	1.59	1.78	1.57	678,847
July 14, 2026	1.63	1.62	1.62	1.66	1.62	308,790
July 13, 2026	1.71	1.63	1.63	1.78	1.59	496,965
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