Knightscope, Inc.
KSCPNASDAQIndustrials● Active
$2.23
$-0.07(-2.84%)
Market Cap$18821175
P/E Ratio—
52W High$10.14
52W Low$2.211
Knightscope, Inc.（KSCP）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
kscp · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$1,375.00
Jan 31, 2022
-99.8% from here
5-Year Low5Y
$2.21
Jun 8, 2026
+0.7% from low
IPO Priceadj.
$295.50
Jan 27, 2022
-99.2% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · KSCP
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $2.32 | $2.38 | $2.21 | $2.23 | $2.23 | 469K | -3.88% |
| Jun 5, 2026 | $2.56 | $2.56 | $2.25 | $2.29 | $2.29 | 979K | -10.55% |
| Jun 4, 2026 | $2.53 | $2.64 | $2.52 | $2.55 | $2.55 | 394K | +0.79% |
| Jun 3, 2026 | $2.68 | $2.68 | $2.54 | $2.55 | $2.55 | 637K | -4.85% |
| Jun 2, 2026 | $2.80 | $2.85 | $2.68 | $2.72 | $2.72 | 655K | -2.86% |
| Jun 1, 2026 | $2.92 | $2.94 | $2.77 | $2.85 | $2.85 | 685K | -2.40% |
| May 29, 2026 | $2.91 | $3.06 | $2.80 | $2.92 | $2.92 | 757K | +0.34% |
| May 28, 2026 | $2.78 | $2.95 | $2.75 | $2.87 | $2.87 | 450K | +3.24% |
| May 27, 2026 | $2.95 | $3.01 | $2.77 | $2.77 | $2.77 | 731K | -6.10% |
| May 26, 2026 | $3.03 | $3.17 | $2.92 | $2.92 | $2.92 | 633K | -3.63% |
| May 22, 2026 | $2.91 | $3.11 | $2.90 | $3.00 | $3.00 | 632K | +3.09% |
| May 21, 2026 | $2.61 | $2.90 | $2.60 | $2.88 | $2.88 | 698K | +10.34% |
| May 20, 2026 | $2.60 | $2.67 | $2.52 | $2.61 | $2.61 | 427K | +0.38% |
| May 19, 2026 | $2.82 | $2.82 | $2.55 | $2.60 | $2.60 | 617K | -7.80% |
| May 18, 2026 | $3.09 | $3.16 | $2.76 | $2.78 | $2.78 | 760K | -10.03% |
| May 15, 2026 | $2.90 | $2.98 | $2.85 | $2.95 | $2.95 | 204K | +1.72% |
| May 14, 2026 | $2.94 | $3.00 | $2.76 | $2.94 | $2.94 | 470K | +0.00% |
| May 13, 2026 | $2.88 | $2.99 | $2.81 | $2.90 | $2.90 | 329K | +0.69% |
| May 12, 2026 | $2.90 | $2.97 | $2.78 | $2.86 | $2.86 | 348K | -1.38% |
| May 11, 2026 | $2.99 | $3.02 | $2.86 | $2.90 | $2.90 | 495K | -3.01% |
Showing 1–20 of 1,094 records
Annual Stock Price Performance · KSCP
Jan 1 → Dec 31 · 5 years2026-41.5%$3.81 → $2.23
-41.5%
2025-72.4%$13.46 → $3.71
-72.4%
2024-57.9%$30.00 → $12.62
-57.9%
2023-68.3%$94.50 → $30.00
-68.3%
2022-86.9%$722.00 → $94.50
-86.9%
Best Year2026 · -41.5%
Worst Year2022 · -86.9%
Positive Years0 / 5
Avg Annual Return-65.4%
5Y Total Return-99.7%
5Y CAGR~-68.5% / yr
Similar Companies in Industrials
View sector
General Electric Company
GE.TO
$43.13+0.00%
Mkt Cap $479.3B
Caterpillar Inc.
CAT
$934.44+0.00%
Mkt Cap $430.4B
GE Aerospace
GE
$330.64+0.00%
Mkt Cap $345.5B
RTX Corporation
RTX
$180.52+0.00%
Mkt Cap $243.1B
The Boeing Company
BA
$219.18+0.00%
Mkt Cap $172.8B
Eaton Corporation plc
ETN
$411.85+0.00%
Mkt Cap $159.9B
Union Pacific Corporation
UNP
$268.57+0.00%
Mkt Cap $159.5B
Deere & Company
DE
$579.19+0.00%
Mkt Cap $156.3B
Honeywell International Inc.
HON
$214.70+0.00%
Mkt Cap $136.0B
Lockheed Martin Corporation
LMT
$521.51+0.00%
Mkt Cap $120.2BWhat If You Invested in KSCP?
If you invested $1,000 in KSCP at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$8
Total Return-99.2%
CAGR~-70.5% / yr
Profit$-992
Based on Jan 27, 2022 · $295.50Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Knightscope, Inc.（KSCP）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $2.23。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
KSCP 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
KSCP 历史股价FMP 日线复权 OHLCV