Knightscope

KSCP
🏛️ usa →
6.90
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 10.25 10.40 10.19 10.39 12.9K
09:32 10.39 10.39 10.39 10.39 0.0K
09:33 10.39 10.39 10.24 10.24 1.0K
09:34 10.24 10.24 10.24 10.24 0.0K
09:35 10.24 10.24 10.17 10.17 1.4K
09:36 10.26 10.79 10.26 10.79 34.4K
09:37 10.70 10.70 10.39 10.44 13.7K
09:38 10.54 11.00 10.54 10.80 34.0K
09:39 11.00 11.05 10.60 10.61 25.7K
09:40 10.72 10.84 10.44 10.65 14.7K
09:41 10.68 11.04 10.68 10.97 23.3K
09:42 10.98 11.34 10.98 11.20 22.5K
09:43 11.13 11.13 10.67 10.80 27.3K
09:44 10.89 11.26 10.89 11.20 19.4K
09:45 11.32 11.32 11.13 11.16 5.8K
09:46 11.02 11.05 10.82 10.83 13.0K
09:47 10.85 11.25 10.78 11.01 17.6K
09:48 11.00 11.12 11.00 11.00 7.9K
09:49 11.12 11.12 10.99 11.00 8.3K
09:50 11.00 11.07 10.95 10.95 11.1K
09:51 10.95 10.95 10.75 10.75 4.5K
09:52 10.70 10.70 10.59 10.69 14.6K
09:53 10.79 11.03 10.73 10.75 15.2K
09:54 10.80 10.86 10.67 10.86 13.3K
09:55 10.95 11.04 10.89 10.89 11.3K
09:56 11.02 11.19 11.02 11.18 11.0K
09:57 11.18 11.18 11.11 11.15 12.4K
09:58 11.15 11.38 11.15 11.38 6.3K
09:59 11.38 11.38 11.27 11.27 9.6K
10:00 11.36 11.49 11.28 11.30 6.4K
10:01 11.38 11.38 11.26 11.26 2.4K
10:02 11.29 11.29 11.22 11.22 5.1K
10:03 11.22 11.22 11.13 11.14 3.8K
10:04 11.20 11.20 11.12 11.12 1.8K
10:05 11.08 11.16 11.08 11.11 4.7K
10:06 11.00 11.01 11.00 11.01 0.5K
10:07 11.01 11.24 11.01 11.24 5.7K
10:08 11.22 11.26 11.22 11.23 6.2K
10:09 11.24 11.33 11.16 11.16 2.2K
10:10 11.16 11.28 11.16 11.28 5.4K
10:11 11.16 11.22 11.16 11.16 1.4K
10:12 11.16 11.25 11.16 11.16 1.5K
10:13 11.31 11.54 11.19 11.54 11.7K
10:14 11.54 11.54 11.43 11.43 0.4K
10:15 11.41 11.41 11.31 11.31 1.7K
10:16 11.41 11.50 11.41 11.50 0.8K
10:17 11.50 11.52 11.42 11.42 3.0K
10:18 11.49 11.49 11.39 11.39 1.2K
10:19 11.31 11.34 11.31 11.31 1.6K
10:20 11.25 11.25 11.23 11.23 3.5K
10:21 11.23 11.24 11.23 11.24 0.9K
10:22 11.24 11.24 11.24 11.24 0.1K
10:23 11.24 11.24 11.10 11.10 5.1K
10:24 11.10 11.10 10.90 10.99 2.6K
10:25 11.05 11.19 11.05 11.19 1.9K
10:26 11.19 11.19 11.19 11.19 0.3K
10:27 11.17 11.18 11.17 11.18 2.2K
10:28 11.14 11.14 11.07 11.07 0.7K
10:29 11.07 11.07 11.07 11.07 0.3K
10:30 11.07 11.14 11.07 11.14 0.8K
10:31 11.14 11.14 11.02 11.02 0.2K
10:32 11.02 11.03 11.01 11.03 1.4K
10:33 11.03 11.03 11.00 11.00 0.6K
10:34 11.00 11.15 11.00 11.15 1.1K
10:35 11.09 11.09 11.00 11.00 0.9K
10:36 11.03 11.07 11.03 11.07 2.8K
10:37 11.09 11.09 11.09 11.09 6.5K
10:38 11.00 11.16 11.00 11.09 1.3K
10:39 11.11 11.11 11.11 11.11 0.2K
10:40 11.12 11.14 11.12 11.14 2.4K
10:41 11.14 11.14 11.14 11.14 0.0K
10:42 11.14 11.30 11.14 11.30 1.9K
10:43 11.30 11.30 11.14 11.14 2.3K
10:44 11.14 11.21 11.14 11.19 2.5K
10:45 11.14 11.14 11.14 11.14 0.7K
10:46 11.14 11.14 11.14 11.14 0.2K
10:47 11.11 11.11 10.90 10.90 3.1K
10:48 11.02 11.02 10.87 10.99 1.6K
10:49 10.99 10.99 10.99 10.99 0.2K
10:50 10.99 10.99 10.81 10.81 1.7K
10:51 10.91 10.91 10.82 10.82 1.1K
10:52 10.82 10.82 10.80 10.80 0.5K
10:53 10.80 10.80 10.71 10.73 1.8K
10:54 10.76 10.79 10.76 10.79 2.8K
10:55 10.79 10.85 10.79 10.85 1.8K
10:56 10.85 10.86 10.85 10.86 1.3K
10:57 10.90 10.90 10.79 10.80 1.2K
10:58 10.90 10.90 10.75 10.75 1.6K
10:59 10.75 10.75 10.75 10.75 1.7K
11:00 10.75 10.75 10.70 10.70 12.9K
11:01 10.87 10.87 10.87 10.87 0.2K
11:02 10.87 10.87 10.87 10.87 0.2K
11:03 10.73 10.73 10.73 10.73 0.3K
11:04 10.73 10.73 10.60 10.60 1.0K
11:05 10.60 10.60 10.60 10.60 0.3K
11:06 10.60 10.67 10.60 10.67 0.1K
11:07 10.67 10.67 10.60 10.60 0.9K
11:08 10.60 10.60 10.36 10.41 12.7K
11:09 10.51 10.77 10.51 10.77 5.4K
11:10 10.77 10.77 10.77 10.77 0.5K
11:11 10.77 10.79 10.77 10.79 1.5K
11:12 10.67 10.80 10.67 10.80 1.2K
11:13 10.80 10.82 10.80 10.82 0.6K
11:14 10.82 10.82 10.82 10.82 0.1K
11:15 10.70 10.70 10.70 10.70 0.9K
11:16 10.59 10.61 10.59 10.61 0.7K
11:17 10.61 10.61 10.61 10.61 0.1K
11:18 10.63 10.63 10.60 10.60 0.8K
11:19 10.74 10.74 10.74 10.74 1.2K
11:20 10.74 10.74 10.63 10.63 1.2K
11:21 10.63 10.74 10.63 10.74 0.4K
11:22 10.57 10.57 10.57 10.57 1.6K
11:23 10.53 10.53 10.52 10.52 1.9K
11:24 10.55 10.55 10.55 10.55 0.2K
11:25 10.55 10.55 10.55 10.55 0.0K
11:26 10.55 10.55 10.55 10.55 0.0K
11:27 10.50 10.52 10.50 10.52 3.4K
11:28 10.52 10.54 10.52 10.54 0.3K
11:29 10.52 10.62 10.52 10.62 2.1K
11:30 10.62 10.67 10.50 10.67 0.7K
11:31 10.67 10.67 10.67 10.67 0.1K
11:32 10.50 10.50 10.50 10.50 0.9K
11:33 10.50 10.56 10.50 10.56 10.0K
11:34 10.56 10.56 10.44 10.50 6.7K
11:35 10.50 10.59 10.50 10.59 0.7K
11:36 10.56 10.59 10.56 10.59 5.5K
11:37 10.59 10.59 10.59 10.59 0.0K
11:38 10.54 10.59 10.54 10.59 0.9K
11:39 10.54 10.54 10.54 10.54 0.4K
11:40 10.49 10.49 10.49 10.49 0.5K
11:41 10.59 10.65 10.53 10.53 3.1K
11:42 10.53 10.53 10.53 10.53 0.1K
11:43 10.53 10.58 10.53 10.58 0.9K
11:44 10.58 10.58 10.58 10.58 0.6K
11:45 10.55 10.55 10.55 10.55 0.4K
11:46 10.59 10.59 10.59 10.59 1.2K
11:47 10.59 10.59 10.58 10.58 0.4K
11:48 10.58 10.58 10.58 10.58 0.4K
11:49 10.58 10.58 10.58 10.58 0.2K
11:50 10.58 10.58 10.58 10.58 0.2K
11:51 10.58 10.58 10.58 10.58 0.1K
11:52 10.58 10.58 10.58 10.58 0.0K
11:53 10.58 10.58 10.58 10.58 0.1K
11:54 10.58 10.58 10.58 10.58 0.0K
11:55 10.58 10.64 10.58 10.64 0.6K
11:56 10.64 10.64 10.64 10.64 0.1K
11:57 10.64 10.64 10.64 10.64 1.0K
11:58 10.64 10.82 10.64 10.82 0.1K
11:59 10.81 10.81 10.80 10.80 1.7K
12:00 10.77 10.77 10.77 10.77 0.3K
12:01 10.77 10.77 10.77 10.77 0.0K
12:02 10.77 10.77 10.64 10.64 0.2K
12:03 10.64 10.64 10.64 10.64 0.0K
12:04 10.64 10.64 10.64 10.64 0.0K
12:05 10.64 10.70 10.64 10.70 0.5K
12:06 10.70 10.89 10.70 10.89 0.5K
12:07 10.89 10.89 10.89 10.89 0.0K
12:08 10.90 10.90 10.88 10.88 0.6K
12:09 10.88 10.88 10.88 10.88 0.7K
12:10 11.01 11.14 11.01 11.14 0.6K
12:11 11.14 11.14 11.14 11.14 0.0K
12:12 11.14 11.14 10.94 10.94 0.5K
12:13 10.94 10.94 10.94 10.94 0.3K
12:14 10.94 10.94 10.94 10.94 0.9K
12:15 10.94 10.94 10.94 10.94 0.1K
12:16 10.94 10.94 10.94 10.94 0.0K
12:17 10.94 10.94 10.94 10.94 0.0K
12:18 11.14 11.14 11.14 11.14 0.2K
12:19 11.14 11.14 11.14 11.14 0.2K
12:20 11.14 11.14 10.97 10.97 0.5K
12:21 10.97 11.00 10.97 11.00 0.5K
12:22 11.11 11.11 11.11 11.11 0.6K
12:23 11.11 11.11 11.11 11.11 0.0K
12:24 11.11 11.11 11.11 11.11 0.0K
12:25 11.11 11.11 11.11 11.11 0.0K
12:26 11.11 11.11 11.11 11.11 0.0K
12:27 10.98 10.98 10.98 10.98 0.7K
12:28 11.10 11.10 11.10 11.10 0.2K
12:29 11.09 11.09 11.08 11.08 0.5K
12:30 11.08 11.08 11.08 11.08 0.6K
12:31 11.08 11.08 10.96 10.96 0.3K
12:32 10.96 10.96 10.96 10.96 0.0K
12:33 11.10 11.10 11.10 11.10 0.8K
12:34 11.10 11.14 11.08 11.08 1.0K
12:35 11.08 11.24 11.08 11.24 2.0K
12:36 11.24 11.24 11.24 11.24 0.0K
12:37 11.24 11.24 11.24 11.24 0.0K
12:38 11.24 11.24 11.24 11.24 0.7K
12:39 11.05 11.21 11.05 11.21 0.5K
12:40 11.05 11.05 11.05 11.05 0.5K
12:41 11.05 11.17 11.05 11.17 0.3K
12:42 11.17 11.17 11.03 11.03 0.8K
12:43 11.03 11.03 11.03 11.03 0.1K
12:44 11.03 11.03 11.03 11.03 0.2K
12:45 11.03 11.03 11.03 11.03 0.0K
12:46 11.03 11.03 11.03 11.03 0.1K
12:47 11.06 11.06 11.06 11.06 0.1K
12:48 11.06 11.06 11.06 11.06 0.0K
12:49 11.06 11.06 11.06 11.06 0.0K
12:50 11.05 11.05 11.05 11.05 0.2K
12:51 11.05 11.05 11.05 11.05 0.1K
12:52 11.05 11.10 11.05 11.10 0.4K
12:53 11.10 11.10 11.05 11.05 0.3K
12:54 11.05 11.05 11.05 11.05 0.0K
12:55 11.05 11.09 11.05 11.09 0.3K
12:56 11.09 11.09 11.09 11.09 0.0K
12:57 11.09 11.09 11.06 11.06 0.2K
12:58 11.10 11.13 11.10 11.13 0.4K
12:59 11.13 11.13 11.13 11.13 0.0K
13:00 11.13 11.13 11.13 11.13 0.4K
13:01 11.13 11.13 11.13 11.13 0.0K
13:02 11.13 11.20 11.10 11.20 4.3K
13:03 11.20 11.20 11.20 11.20 0.2K
13:04 11.16 11.16 11.16 11.16 0.2K
13:05 11.16 11.20 11.16 11.20 0.2K
13:06 11.20 11.20 11.20 11.20 0.1K
13:07 11.20 11.20 11.20 11.20 0.0K
13:08 11.20 11.20 11.15 11.15 0.5K
13:09 11.15 11.15 11.15 11.15 0.1K
13:10 11.05 11.13 11.05 11.05 0.9K
13:11 11.13 11.13 11.13 11.13 0.5K
13:12 11.13 11.13 11.13 11.13 0.3K
13:13 11.13 11.13 11.10 11.10 0.3K
13:14 11.10 11.10 11.10 11.10 0.0K
13:15 11.10 11.10 11.10 11.10 0.2K
13:16 11.15 11.30 11.15 11.30 2.8K
13:17 11.30 11.30 11.30 11.30 0.0K
13:18 11.30 11.30 11.30 11.30 0.1K
13:19 11.30 11.30 11.17 11.17 0.1K
13:20 11.17 11.17 11.05 11.05 0.1K
13:21 11.14 11.14 11.14 11.14 0.1K
13:22 11.14 11.14 11.14 11.14 0.0K
13:23 11.00 11.00 11.00 11.00 0.2K
13:24 11.00 11.00 11.00 11.00 0.0K
13:25 11.00 11.00 11.00 11.00 0.3K
13:26 11.00 11.00 11.00 11.00 0.0K
13:27 11.07 11.10 11.07 11.10 1.5K
13:28 11.10 11.10 11.08 11.08 0.3K
13:29 11.08 11.08 11.08 11.08 0.2K
13:30 11.08 11.08 11.08 11.08 0.0K
13:31 11.08 11.09 11.06 11.09 0.2K
13:32 11.06 11.06 11.06 11.06 0.1K
13:33 11.06 11.10 11.06 11.10 0.9K
13:34 11.11 11.11 11.11 11.11 0.2K
13:35 11.11 11.11 11.11 11.11 0.1K
13:36 11.11 11.11 11.11 11.11 0.0K
13:37 11.11 11.11 11.11 11.11 0.0K
13:38 11.08 11.08 11.07 11.07 0.4K
13:39 11.07 11.07 11.07 11.07 0.2K
13:40 11.06 11.06 11.06 11.06 0.3K
13:41 11.06 11.06 11.06 11.06 0.0K
13:42 11.08 11.08 11.02 11.02 0.3K
13:43 11.02 11.02 10.91 10.91 1.6K
13:44 10.91 10.91 10.91 10.91 0.0K
13:45 10.98 11.01 10.98 11.01 0.9K
13:46 11.03 11.03 11.03 11.03 0.1K
13:47 11.03 11.03 11.03 11.03 0.0K
13:48 11.03 11.03 11.03 11.03 0.0K
13:49 11.03 11.03 11.03 11.03 0.0K
13:50 11.03 11.03 10.97 10.97 0.2K
13:51 10.97 10.97 10.97 10.97 0.0K
13:52 10.97 10.97 10.97 10.97 0.0K
13:53 11.05 11.16 11.03 11.03 2.4K
13:54 11.03 11.03 11.03 11.03 0.6K
13:55 11.03 11.03 11.03 11.03 0.0K
13:56 11.18 11.18 11.18 11.18 0.1K
13:57 11.03 11.03 11.03 11.03 1.6K
13:58 11.03 11.03 11.03 11.03 0.0K
13:59 11.03 11.03 11.03 11.03 0.0K
14:00 11.03 11.03 11.03 11.03 0.0K
14:01 11.03 11.03 11.03 11.03 0.0K
14:02 11.03 11.03 11.03 11.03 0.0K
14:03 11.03 11.03 11.03 11.03 0.0K
14:04 11.03 11.03 11.03 11.03 0.0K
14:05 11.10 11.13 11.10 11.13 1.2K
14:06 11.13 11.13 11.13 11.13 0.2K
14:07 11.13 11.13 11.13 11.13 0.3K
14:08 11.13 11.13 11.13 11.13 0.0K
14:09 11.04 11.04 11.04 11.04 1.4K
14:10 11.04 11.04 11.04 11.04 0.1K
14:11 11.04 11.04 11.04 11.04 0.5K
14:12 11.04 11.04 10.96 10.96 1.3K
14:13 10.91 11.01 10.91 11.01 1.2K
14:14 11.13 11.13 11.03 11.03 0.8K
14:15 11.03 11.03 11.03 11.03 0.1K
14:16 11.08 11.08 11.08 11.08 0.4K
14:17 11.08 11.08 11.08 11.08 0.0K
14:18 11.08 11.08 11.08 11.08 0.0K
14:19 11.08 11.08 11.07 11.07 0.3K
14:20 11.14 11.14 11.14 11.14 1.0K
14:21 11.14 11.14 11.14 11.14 0.0K
14:22 11.14 11.14 11.14 11.14 0.0K
14:23 11.14 11.22 11.14 11.20 0.7K
14:24 11.20 11.20 11.20 11.20 0.0K
14:25 11.20 11.20 11.20 11.20 0.0K
14:26 11.20 11.20 11.20 11.20 0.0K
14:27 11.20 11.20 11.20 11.20 0.0K
14:28 11.20 11.20 11.20 11.20 0.0K
14:29 11.20 11.20 11.20 11.20 0.0K
14:30 11.20 11.20 11.15 11.15 0.2K
14:31 11.15 11.15 11.15 11.15 0.3K
14:32 11.15 11.15 11.15 11.15 0.0K
14:33 11.15 11.15 11.15 11.15 0.0K
14:34 11.15 11.15 11.15 11.15 0.0K
14:35 11.15 11.15 11.15 11.15 0.0K
14:36 11.15 11.15 11.15 11.15 0.0K
14:37 11.15 11.15 11.15 11.15 0.0K
14:38 11.15 11.15 11.15 11.15 0.0K
14:39 11.20 11.20 11.17 11.17 0.6K
14:40 11.17 11.17 11.17 11.17 0.1K
14:41 11.17 11.17 11.17 11.17 0.0K
14:42 11.17 11.17 11.17 11.17 0.1K
14:43 11.25 11.25 11.25 11.25 2.1K
14:44 11.25 11.25 11.25 11.25 1.2K
14:45 11.25 11.26 11.25 11.26 0.3K
14:46 11.26 11.26 11.26 11.26 0.1K
14:47 11.29 11.29 11.29 11.29 0.2K
14:48 11.29 11.32 11.29 11.32 1.1K
14:49 11.36 11.38 11.36 11.36 3.3K
14:50 11.36 11.40 11.35 11.40 0.3K
14:51 11.32 11.32 11.32 11.32 0.2K
14:52 11.32 11.32 11.32 11.32 0.0K
14:53 11.32 11.32 11.32 11.32 0.0K
14:54 11.32 11.32 11.32 11.32 0.0K
14:55 11.46 11.46 11.43 11.43 0.5K
14:56 11.43 11.43 11.43 11.43 0.2K
14:57 11.43 11.43 11.35 11.35 0.5K
14:58 11.35 11.35 11.28 11.29 1.3K
14:59 11.19 11.19 11.19 11.19 0.1K
15:00 11.19 11.19 11.19 11.19 0.0K
15:01 11.28 11.28 11.28 11.28 0.1K
15:02 11.28 11.28 11.28 11.28 0.0K
15:03 11.28 11.28 11.28 11.28 0.1K
15:04 11.28 11.28 11.28 11.28 0.0K
15:05 11.28 11.28 11.28 11.28 0.0K
15:06 11.28 11.28 11.28 11.28 0.0K
15:07 11.28 11.28 11.21 11.21 0.5K
15:08 11.21 11.21 11.21 11.21 1.1K
15:09 11.21 11.24 11.21 11.24 0.8K
15:10 11.24 11.24 11.24 11.24 0.2K
15:11 11.24 11.24 11.24 11.24 0.5K
15:12 11.24 11.24 11.24 11.24 0.0K
15:13 11.24 11.24 11.24 11.24 0.0K
15:14 11.24 11.24 11.24 11.24 0.1K
15:15 11.24 11.24 11.24 11.24 0.0K
15:16 11.24 11.24 11.24 11.24 0.0K
15:17 11.24 11.24 11.24 11.24 0.1K
15:18 11.24 11.24 11.24 11.24 0.5K
15:19 11.24 11.24 11.24 11.24 0.0K
15:20 11.24 11.30 11.24 11.30 0.2K
15:21 11.30 11.30 11.30 11.30 1.1K
15:22 11.30 11.30 11.30 11.30 0.0K
15:23 11.34 11.36 11.34 11.36 0.3K
15:24 11.36 11.37 11.35 11.37 0.3K
15:25 11.37 11.37 11.37 11.37 0.0K
15:26 11.35 11.37 11.35 11.37 1.2K
15:27 11.37 11.37 11.27 11.27 0.1K
15:28 11.21 11.21 11.21 11.21 1.8K
15:29 11.21 11.21 11.21 11.21 0.0K
15:30 11.25 11.48 11.25 11.38 4.4K
15:31 11.38 11.38 11.38 11.38 0.0K
15:32 11.38 11.38 11.38 11.38 0.5K
15:33 11.38 11.38 11.38 11.38 0.0K
15:34 11.38 11.38 11.37 11.37 0.4K
15:35 11.37 11.38 11.37 11.38 0.8K
15:36 11.28 11.29 11.20 11.29 2.8K
15:37 11.33 11.33 11.21 11.29 0.6K
15:38 11.29 11.29 11.29 11.29 0.0K
15:39 11.29 11.29 11.29 11.29 0.0K
15:40 11.27 11.27 11.27 11.27 0.9K
15:41 11.27 11.27 11.27 11.27 0.0K
15:42 11.27 11.27 11.27 11.27 0.0K
15:43 11.27 11.27 11.27 11.27 0.0K
15:44 11.25 11.25 11.25 11.25 0.1K
15:45 11.25 11.25 11.25 11.25 0.0K
15:46 11.23 11.23 11.23 11.23 0.1K
15:47 11.23 11.23 11.23 11.23 0.1K
15:48 11.23 11.23 11.23 11.23 0.1K
15:49 11.23 11.23 11.13 11.13 1.8K
15:50 11.11 11.12 11.09 11.10 2.1K
15:51 11.10 11.10 11.05 11.05 0.3K
15:52 11.08 11.08 11.04 11.04 1.6K
15:53 11.04 11.04 11.04 11.04 0.3K
15:54 11.06 11.06 11.06 11.06 0.1K
15:55 11.05 11.05 10.92 10.92 1.2K
15:56 10.94 11.10 10.93 11.10 0.4K
15:57 10.92 10.94 10.92 10.93 0.9K
15:58 10.94 10.94 10.94 10.94 0.4K
15:59 10.90 10.95 10.90 10.95 1.6K
16:00 10.95 10.98 10.44 10.85 9.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available