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 $5.55 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $22.94, while $1000 invested 1 year ago would be worth $274.71. This corresponds to total returns of -99.45%, -97.71%, -72.53%, respectively, with annualized returns of -68.35%, -71.55%, -72.53%.

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 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
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