Knightscope

KSCP
🏛️ usa →
7.37
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 8.47 8.78 8.47 8.47 8.3K
09:32 8.47 8.47 8.47 8.47 0.0K
09:33 8.47 8.47 8.47 8.47 0.0K
09:34 8.47 8.47 8.39 8.39 0.6K
09:35 8.39 8.39 8.39 8.39 1.4K
09:36 8.39 8.39 8.39 8.39 0.1K
09:37 8.39 8.39 8.33 8.36 0.4K
09:38 8.26 8.26 8.26 8.26 4.1K
09:39 8.27 8.27 8.27 8.27 1.0K
09:40 8.25 8.25 8.25 8.25 1.0K
09:41 8.25 8.25 8.25 8.25 0.7K
09:42 8.27 8.27 8.27 8.27 0.3K
09:43 8.27 8.27 8.27 8.27 0.0K
09:44 8.27 8.27 8.27 8.27 0.1K
09:45 8.27 8.27 8.27 8.27 0.0K
09:46 8.27 8.27 8.27 8.27 0.1K
09:47 8.27 8.27 8.27 8.27 0.1K
09:48 8.27 8.27 8.27 8.27 0.0K
09:49 8.27 8.27 8.27 8.27 0.0K
09:50 8.26 8.26 8.24 8.24 1.2K
09:51 8.24 8.24 8.24 8.24 0.0K
09:52 8.24 8.24 8.24 8.24 0.0K
09:53 8.24 8.24 8.24 8.24 0.2K
09:54 8.24 8.37 8.24 8.37 0.1K
09:55 8.37 8.37 8.37 8.37 0.1K
09:56 8.37 8.40 8.37 8.40 0.5K
09:57 8.40 8.40 8.40 8.40 0.8K
09:58 8.40 8.40 8.40 8.40 0.0K
09:59 8.38 8.38 8.38 8.38 1.1K
10:00 8.38 8.38 8.38 8.38 0.0K
10:01 8.38 8.38 8.38 8.38 0.0K
10:02 8.38 8.38 8.38 8.38 0.1K
10:03 8.38 8.38 8.38 8.38 0.0K
10:04 8.38 8.38 8.33 8.33 0.5K
10:05 8.33 8.33 8.33 8.33 0.0K
10:06 8.33 8.33 8.33 8.33 0.0K
10:07 8.33 8.33 8.33 8.33 0.0K
10:08 8.32 8.32 8.32 8.32 1.0K
10:09 8.32 8.32 8.26 8.26 0.2K
10:10 8.39 8.39 8.39 8.39 0.2K
10:11 8.39 8.39 8.39 8.39 0.0K
10:12 8.39 8.39 8.39 8.39 0.0K
10:13 8.39 8.39 8.39 8.39 0.1K
10:14 8.39 8.39 8.39 8.39 0.0K
10:15 8.39 8.39 8.39 8.39 0.0K
10:16 8.39 8.39 8.39 8.39 0.3K
10:17 8.39 8.39 8.39 8.39 0.0K
10:18 8.39 8.39 8.39 8.39 0.0K
10:19 8.39 8.39 8.39 8.39 0.0K
10:20 8.39 8.39 8.32 8.32 0.2K
10:21 8.31 8.39 8.31 8.39 3.3K
10:22 8.39 8.39 8.39 8.39 0.0K
10:23 8.39 8.39 8.39 8.39 0.0K
10:24 8.35 8.35 8.35 8.35 0.1K
10:25 8.35 8.35 8.35 8.35 0.0K
10:26 8.35 8.35 8.35 8.35 0.0K
10:27 8.35 8.35 8.35 8.35 0.0K
10:28 8.35 8.35 8.35 8.35 0.0K
10:29 8.35 8.35 8.27 8.27 0.4K
10:30 8.27 8.27 8.17 8.17 3.0K
10:31 8.17 8.17 8.17 8.17 0.0K
10:32 8.17 8.17 8.17 8.17 0.0K
10:33 8.14 8.14 8.14 8.14 0.2K
10:34 8.14 8.14 8.14 8.14 0.1K
10:35 8.14 8.14 8.14 8.14 0.0K
10:36 8.11 8.11 8.10 8.10 2.9K
10:37 8.10 8.10 8.10 8.10 0.0K
10:38 8.10 8.18 8.10 8.18 0.6K
10:39 8.18 8.18 8.18 8.18 0.1K
10:40 8.18 8.18 8.18 8.18 0.0K
10:41 8.18 8.18 8.18 8.18 0.1K
10:42 8.11 8.11 8.11 8.11 0.1K
10:43 8.11 8.11 8.07 8.07 2.4K
10:44 8.07 8.13 8.07 8.13 0.4K
10:45 8.09 8.09 8.09 8.09 0.2K
10:46 8.09 8.09 8.07 8.07 0.2K
10:47 8.07 8.13 8.07 8.12 0.7K
10:48 8.12 8.12 8.12 8.12 0.1K
10:49 8.12 8.12 8.12 8.12 0.0K
10:50 8.12 8.12 8.12 8.12 0.0K
10:51 8.19 8.19 8.19 8.19 2.5K
10:52 8.19 8.19 8.19 8.19 2.5K
10:53 8.19 8.19 8.19 8.19 0.1K
10:54 8.15 8.15 8.15 8.15 0.3K
10:55 8.15 8.15 8.15 8.15 0.0K
10:56 8.10 8.10 8.10 8.10 1.6K
10:57 8.10 8.12 8.10 8.12 0.5K
10:58 8.12 8.12 8.12 8.12 0.0K
10:59 8.18 8.18 8.10 8.10 0.2K
11:00 8.17 8.17 8.17 8.17 0.2K
11:01 8.11 8.14 8.11 8.14 0.8K
11:02 8.12 8.28 8.12 8.28 1.7K
11:03 8.28 8.28 8.28 8.28 0.0K
11:04 8.28 8.28 8.13 8.13 0.6K
11:05 8.13 8.13 8.13 8.13 0.0K
11:06 8.11 8.11 8.11 8.11 0.1K
11:07 8.10 8.10 8.10 8.10 0.2K
11:08 8.10 8.10 8.10 8.10 0.0K
11:09 8.14 8.14 8.14 8.14 0.3K
11:10 8.14 8.14 8.03 8.11 1.5K
11:11 8.11 8.11 8.11 8.11 0.0K
11:12 8.11 8.11 8.10 8.10 0.2K
11:13 8.10 8.10 8.10 8.10 0.3K
11:14 8.10 8.10 8.10 8.10 0.1K
11:15 8.10 8.10 8.10 8.10 0.0K
11:16 8.10 8.10 8.10 8.10 0.2K
11:17 8.10 8.10 8.10 8.10 0.0K
11:18 8.10 8.10 8.06 8.06 2.5K
11:19 8.12 8.12 8.12 8.12 0.1K
11:20 8.12 8.17 8.12 8.17 1.0K
11:21 8.17 8.17 8.17 8.17 0.1K
11:22 8.17 8.17 8.17 8.17 0.0K
11:23 8.12 8.12 8.12 8.12 1.9K
11:24 8.18 8.18 8.18 8.18 1.1K
11:25 8.16 8.17 8.15 8.15 0.9K
11:26 8.16 8.16 8.16 8.16 0.2K
11:27 8.16 8.16 8.16 8.16 0.0K
11:28 8.15 8.20 8.11 8.20 1.3K
11:29 8.20 8.20 8.20 8.20 0.0K
11:30 8.20 8.20 8.20 8.20 0.0K
11:31 8.20 8.20 8.15 8.15 0.1K
11:32 8.12 8.12 8.12 8.12 0.5K
11:33 8.12 8.12 8.12 8.12 0.2K
11:34 8.12 8.12 8.12 8.12 0.0K
11:35 8.12 8.12 8.12 8.12 0.0K
11:36 8.12 8.12 8.12 8.12 0.1K
11:37 8.12 8.12 8.12 8.12 0.0K
11:38 8.12 8.12 8.12 8.12 0.1K
11:39 8.12 8.12 8.12 8.12 0.1K
11:40 8.12 8.18 8.12 8.18 0.1K
11:41 8.18 8.18 8.15 8.15 0.2K
11:42 8.15 8.19 8.15 8.19 0.1K
11:43 8.19 8.19 8.19 8.19 0.1K
11:44 8.19 8.19 8.19 8.19 0.0K
11:45 8.19 8.19 8.19 8.19 0.0K
11:46 8.13 8.13 8.13 8.13 0.1K
11:47 8.13 8.13 8.13 8.13 0.0K
11:48 8.13 8.13 8.13 8.13 0.0K
11:49 8.13 8.13 8.13 8.13 0.0K
11:50 8.13 8.13 8.13 8.13 0.1K
11:51 8.13 8.13 8.13 8.13 5.4K
11:52 8.07 8.07 8.07 8.07 1.7K
11:53 8.07 8.07 8.07 8.07 0.0K
11:54 8.07 8.07 8.05 8.05 0.3K
11:55 8.02 8.04 8.02 8.04 0.6K
11:56 8.08 8.08 8.08 8.08 0.3K
11:57 8.08 8.08 8.08 8.08 0.2K
11:58 8.09 8.09 8.03 8.03 0.2K
11:59 8.08 8.08 8.08 8.08 0.1K
12:00 8.08 8.08 8.08 8.08 0.4K
12:01 8.08 8.08 8.08 8.08 0.0K
12:02 8.08 8.08 8.08 8.08 0.0K
12:03 8.08 8.08 8.08 8.08 0.0K
12:04 8.08 8.08 8.08 8.08 0.1K
12:05 8.08 8.08 8.08 8.08 0.0K
12:06 8.08 8.08 8.08 8.08 0.0K
12:07 8.08 8.08 8.08 8.08 0.0K
12:08 8.08 8.08 8.08 8.08 0.0K
12:09 8.04 8.12 8.04 8.12 26.7K
12:10 8.12 8.28 8.09 8.09 0.5K
12:11 8.20 8.21 8.18 8.18 2.7K
12:12 8.17 8.17 8.17 8.17 0.2K
12:13 8.16 8.16 8.16 8.16 0.2K
12:14 8.16 8.16 8.10 8.10 0.4K
12:15 8.16 8.16 8.06 8.16 0.4K
12:16 8.16 8.16 8.16 8.16 0.2K
12:17 8.16 8.16 8.16 8.16 0.0K
12:18 8.13 8.13 8.13 8.13 1.0K
12:19 8.13 8.13 8.13 8.13 0.2K
12:20 8.13 8.13 8.13 8.13 0.0K
12:21 8.13 8.13 8.13 8.13 0.1K
12:22 8.13 8.13 8.10 8.10 0.1K
12:23 8.11 8.11 8.11 8.11 0.1K
12:24 8.11 8.11 8.11 8.11 0.1K
12:25 8.11 8.11 8.11 8.11 0.0K
12:26 8.11 8.11 8.11 8.11 0.0K
12:27 8.11 8.11 8.11 8.11 0.0K
12:28 8.11 8.11 8.11 8.11 0.0K
12:29 8.11 8.11 8.11 8.11 0.0K
12:30 8.11 8.11 8.11 8.11 0.0K
12:31 8.11 8.11 8.11 8.11 0.1K
12:32 8.11 8.11 8.11 8.11 1.1K
12:33 8.10 8.10 8.10 8.10 0.2K
12:34 8.10 8.10 8.10 8.10 0.7K
12:35 8.03 8.10 8.03 8.07 20.8K
12:36 8.09 8.09 8.09 8.09 0.1K
12:37 8.09 8.09 8.09 8.09 0.3K
12:38 8.09 8.09 8.01 8.01 0.8K
12:39 8.01 8.01 8.01 8.01 0.0K
12:40 8.04 8.04 8.04 8.04 0.8K
12:41 8.04 8.04 8.04 8.04 0.0K
12:42 8.04 8.04 8.04 8.04 0.1K
12:43 7.93 7.93 7.93 7.93 9.4K
12:44 7.93 7.94 7.93 7.94 0.6K
12:45 7.95 8.01 7.95 8.01 2.3K
12:46 8.01 8.01 8.01 8.01 0.0K
12:47 8.01 8.01 8.01 8.01 0.1K
12:48 8.01 8.01 8.01 8.01 0.0K
12:49 8.01 8.01 8.01 8.01 0.1K
12:50 8.01 8.01 8.01 8.01 0.1K
12:51 8.02 8.02 8.02 8.02 0.1K
12:52 8.02 8.02 8.02 8.02 0.1K
12:53 8.02 8.02 8.02 8.02 0.0K
12:54 8.02 8.02 7.96 7.96 0.4K
12:55 7.96 7.97 7.96 7.97 2.3K
12:56 7.97 7.97 7.97 7.97 0.0K
12:57 8.00 8.05 8.00 8.05 1.1K
12:58 7.92 7.92 7.92 7.92 0.2K
12:59 7.92 8.01 7.92 7.98 0.7K
13:00 7.98 7.98 7.98 7.98 0.0K
13:01 8.00 8.00 8.00 8.00 0.5K
13:02 8.00 8.00 8.00 8.00 0.0K
13:03 7.98 7.98 7.98 7.98 0.7K
13:04 7.95 7.95 7.95 7.95 0.3K
13:05 7.97 7.97 7.97 7.97 1.1K
13:06 8.01 8.01 7.97 7.97 0.6K
13:07 7.97 7.97 7.97 7.97 0.1K
13:08 7.99 7.99 7.99 7.99 0.1K
13:09 8.00 8.00 8.00 8.00 0.2K
13:10 8.00 8.00 8.00 8.00 0.0K
13:11 8.00 8.00 8.00 8.00 0.0K
13:12 7.96 7.96 7.96 7.96 0.2K
13:13 7.96 7.96 7.96 7.96 0.0K
13:14 7.96 7.96 7.96 7.96 0.0K
13:15 7.96 7.96 7.96 7.96 0.1K
13:16 7.99 8.02 7.99 8.02 0.7K
13:17 8.02 8.02 7.98 7.98 0.6K
13:18 7.98 7.98 7.98 7.98 0.0K
13:19 7.98 8.01 7.98 8.01 0.6K
13:20 8.01 8.01 8.01 8.01 0.0K
13:21 8.01 8.01 8.01 8.01 0.1K
13:22 8.01 8.01 8.01 8.01 0.0K
13:23 8.01 8.01 8.01 8.01 0.0K
13:24 8.01 8.01 8.01 8.01 0.0K
13:25 8.01 8.01 8.01 8.01 0.0K
13:26 8.01 8.01 7.96 7.96 0.5K
13:27 7.95 7.98 7.95 7.98 0.6K
13:28 7.98 7.98 7.98 7.98 0.0K
13:29 7.98 7.98 7.98 7.98 0.0K
13:30 8.00 8.00 8.00 8.00 1.0K
13:31 8.00 8.00 7.95 8.00 0.9K
13:32 8.00 8.00 8.00 8.00 0.0K
13:33 7.95 7.95 7.95 7.95 0.7K
13:34 7.98 7.98 7.98 7.98 0.2K
13:35 7.98 7.98 7.98 7.98 0.3K
13:36 7.98 7.98 7.98 7.98 0.0K
13:37 7.98 7.98 7.98 7.98 0.0K
13:38 7.98 7.98 7.98 7.98 0.1K
13:39 7.98 7.98 7.98 7.98 0.1K
13:40 7.98 7.98 7.98 7.98 0.0K
13:41 7.98 7.98 7.98 7.98 0.0K
13:42 7.98 7.98 7.98 7.98 0.1K
13:43 7.98 7.98 7.98 7.98 0.1K
13:44 7.98 7.98 7.98 7.98 0.0K
13:45 7.98 7.98 7.98 7.98 0.0K
13:46 7.98 7.98 7.98 7.98 0.0K
13:47 7.98 7.98 7.98 7.98 0.0K
13:48 7.98 7.98 7.98 7.98 0.0K
13:49 7.98 7.98 7.98 7.98 0.0K
13:50 7.98 7.98 7.98 7.98 0.0K
13:51 7.98 7.98 7.98 7.98 0.0K
13:52 8.03 8.03 8.03 8.03 0.2K
13:53 8.03 8.03 8.03 8.03 0.0K
13:54 8.03 8.03 7.94 7.94 2.0K
13:55 7.98 7.98 7.98 7.98 0.1K
13:56 7.98 7.98 7.98 7.98 0.1K
13:57 7.99 7.99 7.99 7.99 0.3K
13:58 7.99 7.99 7.99 7.99 0.0K
13:59 8.00 8.00 7.99 7.99 0.3K
14:00 7.99 7.99 7.99 7.99 0.0K
14:01 8.06 8.07 8.06 8.07 1.0K
14:02 8.07 8.07 8.07 8.07 0.0K
14:03 8.07 8.07 8.07 8.07 0.0K
14:04 8.07 8.07 8.07 8.07 0.0K
14:05 8.07 8.07 8.07 8.07 0.0K
14:06 8.07 8.07 8.07 8.07 0.0K
14:07 8.07 8.07 8.07 8.07 0.0K
14:08 8.06 8.06 8.06 8.06 0.1K
14:09 8.06 8.06 8.06 8.06 0.0K
14:10 8.00 8.00 8.00 8.00 0.4K
14:11 7.95 7.95 7.95 7.95 0.2K
14:12 7.95 7.95 7.95 7.95 0.0K
14:13 7.99 7.99 7.99 7.99 0.3K
14:14 7.99 7.99 7.99 7.99 0.0K
14:15 7.99 8.07 7.99 8.07 0.1K
14:16 8.07 8.07 8.07 8.07 0.0K
14:17 8.07 8.07 8.07 8.07 0.0K
14:18 8.07 8.07 8.07 8.07 0.0K
14:19 8.07 8.07 8.03 8.03 0.8K
14:20 8.03 8.03 8.03 8.03 0.0K
14:21 8.03 8.03 8.03 8.03 0.0K
14:22 8.03 8.03 8.03 8.03 0.0K
14:23 8.03 8.03 8.03 8.03 0.0K
14:24 7.99 7.99 7.99 7.99 0.6K
14:25 7.99 7.99 7.99 7.99 0.0K
14:26 7.99 7.99 7.99 7.99 0.0K
14:27 8.02 8.02 8.00 8.00 0.4K
14:28 8.00 8.00 8.00 8.00 0.0K
14:29 7.96 7.99 7.96 7.98 1.0K
14:30 7.98 7.98 7.98 7.98 0.2K
14:31 7.98 7.99 7.98 7.99 0.3K
14:32 7.99 7.99 7.99 7.99 0.0K
14:33 7.99 7.99 7.99 7.99 0.1K
14:34 7.99 7.99 7.99 7.99 0.0K
14:35 7.99 7.99 7.99 7.99 0.0K
14:36 7.99 7.99 7.99 7.99 0.0K
14:37 7.99 7.99 7.99 7.99 0.0K
14:38 7.99 7.99 7.99 7.99 0.0K
14:39 7.99 7.99 7.99 7.99 0.0K
14:40 7.99 7.99 7.99 7.99 0.0K
14:41 7.99 7.99 7.99 7.99 0.1K
14:42 7.99 7.99 7.99 7.99 0.0K
14:43 7.99 8.02 7.99 8.02 0.9K
14:44 7.95 8.02 7.95 8.02 1.5K
14:45 8.02 8.02 7.95 7.99 0.4K
14:46 7.99 7.99 7.99 7.99 0.1K
14:47 7.99 7.99 7.99 7.99 0.1K
14:48 7.99 8.09 7.99 8.08 1.0K
14:49 8.08 8.08 8.08 8.08 0.0K
14:50 8.08 8.08 8.08 8.08 0.0K
14:51 8.08 8.08 8.08 8.08 0.2K
14:52 8.08 8.08 8.08 8.08 0.0K
14:53 8.08 8.08 8.08 8.08 0.0K
14:54 8.08 8.08 8.08 8.08 0.0K
14:55 8.08 8.08 8.08 8.08 0.0K
14:56 8.08 8.09 8.08 8.09 0.6K
14:57 8.09 8.09 8.09 8.09 0.0K
14:58 8.01 8.16 8.01 8.16 0.6K
14:59 8.16 8.16 8.16 8.16 0.0K
15:00 8.16 8.16 8.16 8.16 0.0K
15:01 8.16 8.16 8.16 8.16 0.0K
15:02 8.16 8.16 8.16 8.16 0.1K
15:03 8.16 8.16 8.03 8.03 0.2K
15:04 8.03 8.03 8.03 8.03 0.0K
15:05 8.03 8.03 8.03 8.03 0.0K
15:06 8.03 8.03 8.03 8.03 0.0K
15:07 8.03 8.03 8.03 8.03 0.0K
15:08 8.03 8.03 8.03 8.03 0.0K
15:09 8.03 8.03 8.03 8.03 0.0K
15:10 8.03 8.03 8.03 8.03 0.0K
15:11 8.03 8.03 8.03 8.03 0.1K
15:12 8.03 8.03 8.03 8.03 0.1K
15:13 8.03 8.03 8.03 8.03 0.1K
15:14 8.03 8.03 8.03 8.03 0.0K
15:15 8.03 8.03 8.03 8.03 0.1K
15:16 8.03 8.03 8.03 8.03 0.0K
15:17 8.03 8.03 8.03 8.03 0.0K
15:18 8.03 8.03 8.03 8.03 0.0K
15:19 8.03 8.03 8.03 8.03 0.0K
15:20 8.03 8.03 8.03 8.03 0.0K
15:21 8.09 8.09 8.09 8.09 0.3K
15:22 8.04 8.04 8.04 8.04 0.1K
15:23 8.04 8.13 8.04 8.13 0.3K
15:24 8.13 8.13 8.13 8.13 0.1K
15:25 8.13 8.13 8.11 8.11 0.2K
15:26 8.11 8.11 8.08 8.08 0.5K
15:27 8.08 8.08 8.08 8.08 0.1K
15:28 8.08 8.08 8.08 8.08 0.0K
15:29 8.08 8.08 8.08 8.08 0.0K
15:30 8.08 8.08 8.08 8.08 0.0K
15:31 8.08 8.08 8.08 8.08 0.0K
15:32 8.08 8.08 8.08 8.08 0.7K
15:33 8.08 8.08 8.08 8.08 0.0K
15:34 8.08 8.08 8.08 8.08 0.0K
15:35 8.08 8.08 8.08 8.08 0.1K
15:36 8.08 8.08 8.06 8.06 0.2K
15:37 8.12 8.12 8.11 8.11 3.3K
15:38 8.11 8.11 8.11 8.11 0.1K
15:39 8.11 8.11 8.11 8.11 0.1K
15:40 8.11 8.11 8.11 8.11 0.0K
15:41 8.11 8.11 8.09 8.09 0.1K
15:42 8.16 8.16 8.08 8.08 0.3K
15:43 8.08 8.08 8.08 8.08 0.1K
15:44 8.08 8.10 8.08 8.10 0.3K
15:45 8.10 8.12 8.10 8.12 0.9K
15:46 8.13 8.18 8.13 8.18 0.9K
15:47 8.18 8.18 8.10 8.10 0.4K
15:48 8.10 8.13 8.10 8.13 1.9K
15:49 8.13 8.13 8.07 8.07 0.2K
15:50 8.07 8.10 8.07 8.10 0.4K
15:51 8.10 8.10 8.07 8.07 4.1K
15:52 8.07 8.13 8.07 8.10 1.5K
15:53 8.09 8.12 8.09 8.12 0.6K
15:54 8.10 8.10 8.10 8.10 0.1K
15:55 8.10 8.10 8.10 8.10 0.5K
15:56 8.11 8.12 8.11 8.12 0.7K
15:57 8.09 8.09 8.04 8.07 3.7K
15:58 8.09 8.09 8.00 8.00 12.8K
15:59 7.99 8.00 7.98 8.00 2.2K
16:00 8.00 8.20 7.99 8.02 7.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available