Nasdaq · KSCP · stock
Knightscope, Inc. (KSCP) stock price history
Every Nasdaq trading session of Knightscope, Inc. from Jan 27, 2022 to Nov 12, 2026: 1,204 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KSCP adjusted close, 2022 to 2026
- $1,070
- All time high, 2022
- $5.96
- 52 week high, $0.3900 low
- 1,204
- Daily sessions since 2022
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
KSCP key facts
- Knightscope, Inc. (KSCP) closed at $0.4449 on Nov 12, 2026 on Nasdaq.
- KSCP's all time high close is $1,070, set on Jan 31, 2022; its all time low close is $0.3900 on Nov 10, 2026.
- KSCP's 52 week range is $0.3900 to $5.96.
- KSCP returned -91.7% over the year to Nov 12, 2026.
- Since Jan 27, 2022 KSCP returned -100%, -74.2% a year compounded.
- KSCP's deepest drawdown was -100.0% from Jan 31, 2022 to Nov 10, 2026.
- DataCedar holds 1,204 daily sessions of KSCP history from Jan 27, 2022 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
KSCP price chart, 2022 to 2026
KSCP returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -26.5% |
| 3 months | -69.9% |
| 6 months | -84.4% |
| Year to date | -87.9% |
| 1 year | -91.7% |
| 3 years | -98.7% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 27, 2022 | -99.8% |
| Compound annual growth, 4.8 years | -74.2% |
KSCP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $1,070 on Jan 31, 2022
- All time low close
- $0.3900 on Nov 10, 2026
- 52 week high
- $5.96 on Mar 26, 2026
- 52 week low
- $0.3900 on Nov 10, 2026
- Deepest drawdown
- -100.0% from Jan 31, 2022 to Nov 10, 2026, not yet recovered
- Best single session
- +175.6% on Jan 28, 2022
- Worst single session
- -41.9% on Feb 1, 2022
- Volatility, 1 year annualised
- 109.6%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2024, -58%
- Worst calendar year
- 2025, -71%
KSCP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Jan 27, 2022; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $3.81 | $5.96 | $0.3900 | $0.4449 | -88.0% | 176.5M | 218 |
| 2025 | $13.46 | $17.79 | $2.45 | $3.71 | -70.6% | 102.4M | 250 |
| 2024 | $30.00 | $35.75 | $4.89 | $12.62 | -57.9% | 28.9M | 252 |
| 2023 | $94.50 | $112.00 | $18.00 | $30.00 | -68.3% | 9.8M | 250 |
| 2022 | $722.00 | $1,375 | $67.50 | $94.50 | n/a | 6.9M | 234 |
KSCP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $0.4449 | -4.9% |
| October 2026 | $0.4680 | -39.6% |
| September 2026 | $0.7750 | -44.2% |
| August 2026 | $1.39 | -15.2% |
| July 2026 | $1.64 | -22.3% |
| June 2026 | $2.11 | -27.7% |
| May 2026 | $2.92 | -7.0% |
| April 2026 | $3.14 | -24.7% |
| March 2026 | $4.17 | +5.0% |
| February 2026 | $3.97 | +16.1% |
| January 2026 | $3.42 | -7.8% |
| December 2025 | $3.71 | -23.5% |
About the KSCP data
Daily bars. 1,204 sessions from Jan 27, 2022 to Nov 12, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 27, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3AKSCP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
KSCP share price history
