Knightscope, Inc. (KSCP) Stock Price History
Historical prices from 2022 to 2026
- 1M
- -33.8%
- 3M
- -70.0%
- YTD
- -88.7%
- 1Y
- -89.0%
- 3Y
- -75.6%
- 5Y
- -72.6%
Loading 10-year price history...
KSCP Historical Performance
KSCP Annual Returns
Year-by-year price performance · 2022–2026
- 2022 annual price return
- -68.0%
- 2023 annual price return
- -67.9%
- 2024 annual price return
- -57.4%
- 2025 annual price return
- -70.0%
- 2026 annual price return
- -84.7%
KSCP Stock Price Trajectory (2022–2026)
As of November 8, 2026, Knightscope, Inc. (KSCP) trades at $0.47, representing a -89.0% return over the past year. The stock has delivered a -99.8% total return over five years (-72.6% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $1,375.00 on January 31, 2022. From this peak, KSCP has corrected -100.0%, currently trading 80% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers SSTI (+4.5% 1Y), AXON (-46.7% 1Y), and MSA (+8.3% 1Y), KSCP has underperformed the peer group average. Compare KSCP vs SSTI →
KSCP Historical Price Data · from 2022
Rows 1–50 of 1,200| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 0.42 | 0.47 | 0.40 | 0.47 | 2.11M | +14.33% |
| 2026-11-05 | 0.50 | 0.50 | 0.42 | 0.42 | 1.05M | -9.74% |
| 2026-11-04 | 0.47 | 0.51 | 0.45 | 0.46 | 635K | +2.22% |
| 2026-11-03 | 0.45 | 0.47 | 0.45 | 0.45 | 461K | -0.22% |
| 2026-11-02 | 0.48 | 0.50 | 0.45 | 0.45 | 441K | -3.53% |
| 2026-10-30 | 0.49 | 0.49 | 0.46 | 0.47 | 516K | -8.33% |
| 2026-10-29 | 0.53 | 0.55 | 0.50 | 0.51 | 775K | -1.92% |
| 2026-10-28 | 0.51 | 0.54 | 0.51 | 0.52 | 570K | +2.97% |
| 2026-10-27 | 0.50 | 0.53 | 0.49 | 0.51 | 434K | +1.20% |
| 2026-10-26 | 0.53 | 0.54 | 0.49 | 0.50 | 731K | -5.24% |
| 2026-10-23 | 0.54 | 0.55 | 0.52 | 0.53 | 372K | +1.25% |
| 2026-10-22 | 0.52 | 0.54 | 0.52 | 0.52 | 391K | -1.65% |
| 2026-10-21 | 0.57 | 0.58 | 0.52 | 0.53 | 793K | -4.89% |
| 2026-10-20 | 0.55 | 0.65 | 0.54 | 0.56 | 2.37M | +1.94% |
| 2026-10-19 | 0.55 | 0.56 | 0.54 | 0.55 | 552K | +1.00% |
| 2026-10-16 | 0.58 | 0.59 | 0.54 | 0.54 | 802K | -5.26% |
| 2026-10-15 | 0.58 | 0.58 | 0.56 | 0.57 | 562K | -1.98% |
| 2026-10-14 | 0.62 | 0.62 | 0.58 | 0.58 | 745K | -5.11% |
| 2026-10-13 | 0.62 | 0.62 | 0.60 | 0.61 | 1.10M | +1.29% |
| 2026-10-12 | 0.63 | 0.64 | 0.59 | 0.60 | 973K | -2.42% |
| 2026-10-09 | 0.64 | 0.65 | 0.61 | 0.62 | 761K | -3.95% |
| 2026-10-08 | 0.69 | 0.69 | 0.64 | 0.65 | 734K | -4.68% |
| 2026-10-07 | 0.69 | 0.69 | 0.65 | 0.68 | 517K | -2.46% |
| 2026-10-06 | 0.72 | 0.74 | 0.68 | 0.69 | 645K | -4.23% |
| 2026-10-05 | 0.75 | 0.75 | 0.72 | 0.72 | 442K | -3.53% |
| 2026-10-02 | 0.77 | 0.79 | 0.75 | 0.75 | 574K | -1.17% |
| 2026-10-01 | 0.79 | 0.81 | 0.75 | 0.76 | 830K | -1.91% |
| 2026-09-30 | 0.81 | 0.84 | 0.76 | 0.78 | 580K | -4.31% |
| 2026-09-29 | 0.82 | 0.85 | 0.80 | 0.81 | 542K | -1.07% |
| 2026-09-28 | 0.89 | 0.90 | 0.82 | 0.82 | 788K | -9.99% |
| 2026-09-25 | 0.90 | 0.94 | 0.86 | 0.91 | 1.38M | +1.18% |
| 2026-09-24 | 0.98 | 1.00 | 0.88 | 0.90 | 1.28M | -8.07% |
| 2026-09-23 | 1.08 | 1.09 | 0.98 | 0.98 | 2.10M | -11.08% |
| 2026-09-22 | 1.17 | 1.19 | 1.09 | 1.10 | 1.27M | 0.00% |
| 2026-09-21 | 1.01 | 1.13 | 1.00 | 1.10 | 1.13M | -3.51% |
| 2026-09-18 | 1.16 | 1.17 | 1.12 | 1.14 | 543K | -1.72% |
| 2026-09-17 | 1.20 | 1.20 | 1.16 | 1.16 | 604K | 0.00% |
| 2026-09-16 | 1.23 | 1.25 | 1.15 | 1.16 | 1.13M | -5.69% |
| 2026-09-15 | 1.36 | 1.36 | 1.22 | 1.23 | 1.12M | -8.21% |
| 2026-09-14 | 1.43 | 1.43 | 1.32 | 1.34 | 1.15M | -1.47% |
| 2026-09-11 | 1.43 | 1.44 | 1.35 | 1.36 | 338K | -3.55% |
| 2026-09-10 | 1.42 | 1.45 | 1.38 | 1.41 | 418K | -0.70% |
| 2026-09-09 | 1.44 | 1.47 | 1.37 | 1.42 | 726K | -0.70% |
| 2026-09-08 | 1.44 | 1.49 | 1.40 | 1.43 | 629K | -3.38% |
| 2026-09-04 | 1.47 | 1.52 | 1.43 | 1.48 | 1.80M | +4.96% |
| 2026-09-03 | 1.38 | 1.42 | 1.36 | 1.41 | 679K | +5.22% |
| 2026-09-02 | 1.34 | 1.36 | 1.32 | 1.34 | 365K | -0.74% |
| 2026-09-01 | 1.39 | 1.39 | 1.33 | 1.35 | 552K | -2.88% |
| 2026-08-31 | 1.40 | 1.42 | 1.39 | 1.39 | 297K | -1.42% |
| 2026-08-28 | 1.43 | 1.48 | 1.39 | 1.41 | 829K | 0.00% |
KSCP Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
KSCP — Frequently Asked Questions
Quick answers to the most common questions about buying KSCP stock.
How has KSCP stock performed recently?
KSCP declined -89.0% over the past year, below its 5-year annualized CAGR of -72.6%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is KSCP's all-time high price?
Knightscope, Inc. reached $1375.00 on 2022-01-31. The 52-week high is $5.96. Current 1-year return of -89.0% places the stock further from historical peaks.
Where can I download KSCP historical price data?
This page provides KSCP daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2022-2026, downloadable in CSV format.