XNAS
Datos históricos de Knightscope, Inc.
Knightscope, Inc. · KSCP
$0.62
▲ +0.00 (+0.08%)
Última operación · 10/10/2026, 19:33:02 UTC
- Variación en el periodo
- −89.85%
- Máximo
- US$7.04
- 15 de octubre de 2025
- Mínimo
- US$0.61
- 9 de octubre de 2026
- Volumen medio diario
- 0.72 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.64 | 0.65 | 0.61 | 0.62 | −3.95% | 760,941.457 |
| 8 oct 2026 | 0.69 | 0.69 | 0.64 | 0.65 | −4.68% | 734,074.087 |
| 7 oct 2026 | 0.69 | 0.69 | 0.65 | 0.68 | −2.46% | 516,833.907 |
| 6 oct 2026 | 0.72 | 0.74 | 0.68 | 0.69 | −4.23% | 644,901.475 |
| 5 oct 2026 | 0.75 | 0.75 | 0.72 | 0.73 | −3.53% | 441,774.478 |
| 2 oct 2026 | 0.77 | 0.79 | 0.75 | 0.75 | −1.17% | 574,214.242 |
| 1 oct 2026 | 0.79 | 0.81 | 0.75 | 0.76 | −1.91% | 830,224.014 |
| 30 sep 2026 | 0.81 | 0.84 | 0.76 | 0.78 | −4.31% | 579,788.232 |
| 29 sep 2026 | 0.82 | 0.85 | 0.80 | 0.81 | −1.07% | 541,548.603 |
| 28 sep 2026 | 0.89 | 0.90 | 0.82 | 0.82 | −9.99% | 788,496.745 |
| 25 sep 2026 | 0.90 | 0.94 | 0.86 | 0.91 | +1.18% | 1.38 M |
| 24 sep 2026 | 0.98 | 1.00 | 0.88 | 0.90 | −8.07% | 1.28 M |
| 23 sep 2026 | 1.08 | 1.09 | 0.98 | 0.98 | −10.68% | 2.1 M |
| 22 sep 2026 | 1.17 | 1.19 | 1.09 | 1.10 | −0.45% | 1.27 M |
| 21 sep 2026 | 1.01 | 1.13 | 1.00 | 1.10 | −3.51% | 1.13 M |
| 18 sep 2026 | 1.16 | 1.17 | 1.12 | 1.14 | −1.72% | 542,943.631 |
| 17 sep 2026 | 1.20 | 1.20 | 1.16 | 1.16 | 0.00% | 604,462.774 |
| 16 sep 2026 | 1.23 | 1.25 | 1.15 | 1.16 | −5.69% | 1.13 M |
| 15 sep 2026 | 1.36 | 1.36 | 1.22 | 1.23 | −8.21% | 1.12 M |
| 14 sep 2026 | 1.43 | 1.43 | 1.32 | 1.34 | −1.11% | 1.15 M |
| 11 sep 2026 | 1.43 | 1.44 | 1.35 | 1.36 | −3.90% | 337,956.062 |
| 10 sep 2026 | 1.42 | 1.45 | 1.38 | 1.41 | −0.70% | 417,984.584 |
| 9 sep 2026 | 1.44 | 1.47 | 1.37 | 1.42 | −0.70% | 726,434.538 |
| 8 sep 2026 | 1.44 | 1.49 | 1.40 | 1.43 | −3.38% | 629,242.326 |
| 4 sep 2026 | 1.47 | 1.52 | 1.43 | 1.48 | +4.96% | 1.8 M |
| 3 sep 2026 | 1.38 | 1.42 | 1.36 | 1.41 | +5.22% | 679,017.708 |
| 2 sep 2026 | 1.34 | 1.36 | 1.32 | 1.34 | −0.74% | 365,233.593 |
| 1 sep 2026 | 1.39 | 1.39 | 1.33 | 1.35 | −2.88% | 551,957.849 |
| 31 ago 2026 | 1.40 | 1.42 | 1.39 | 1.39 | −1.42% | 297,236.608 |
| 28 ago 2026 | 1.43 | 1.48 | 1.39 | 1.41 | 0.00% | 829,468.627 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.