Knightscope

KSCP
🏛️ usa →
6.14
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 8.49 8.50 8.42 8.50 69.4K
09:31 8.48 8.58 8.48 8.52 6.5K
09:32 8.50 8.60 8.45 8.60 16.0K
09:33 8.60 8.60 8.58 8.60 4.3K
09:34 8.55 8.61 8.55 8.61 4.0K
09:35 8.60 9.39 8.60 8.75 346.6K
09:36 8.70 8.79 8.38 8.59 74.2K
09:37 8.69 8.69 8.32 8.57 21.2K
09:38 8.58 8.59 8.50 8.55 29.2K
09:39 8.54 8.69 8.54 8.55 18.9K
09:40 8.62 8.72 8.62 8.72 19.1K
09:41 8.73 8.81 8.69 8.81 25.2K
09:42 8.80 8.83 8.72 8.79 32.6K
09:43 8.83 8.83 8.64 8.64 26.7K
09:44 8.68 8.75 8.40 8.40 47.6K
09:45 8.40 8.55 8.40 8.55 2.5K
09:46 8.60 8.69 8.43 8.69 10.9K
09:47 8.68 8.71 8.61 8.61 27.9K
09:48 8.66 8.71 8.66 8.71 32.6K
09:49 8.73 8.74 8.70 8.72 9.9K
09:50 8.72 8.75 8.66 8.67 22.3K
09:51 8.70 8.73 8.66 8.73 10.6K
09:52 8.70 8.70 8.61 8.68 6.6K
09:53 8.66 8.66 8.43 8.43 33.2K
09:54 8.43 8.50 8.43 8.49 10.6K
09:55 8.54 8.65 8.46 8.65 20.0K
09:56 8.62 8.64 8.61 8.64 1.6K
09:57 8.64 8.67 8.62 8.62 9.3K
09:58 8.66 8.66 8.60 8.61 7.8K
09:59 8.68 8.70 8.66 8.69 9.0K
10:00 8.69 8.69 8.62 8.65 9.7K
10:01 8.66 8.66 8.57 8.65 3.5K
10:02 8.67 8.68 8.65 8.65 10.8K
10:03 8.60 8.66 8.57 8.65 7.4K
10:04 8.70 8.70 8.60 8.60 2.8K
10:05 8.62 8.65 8.62 8.65 4.9K
10:06 8.65 8.68 8.61 8.61 3.3K
10:07 8.61 8.68 8.61 8.68 1.8K
10:08 8.63 8.69 8.63 8.67 6.2K
10:09 8.66 8.69 8.66 8.67 15.2K
10:10 8.67 8.68 8.65 8.65 5.6K
10:11 8.68 8.75 8.68 8.73 9.9K
10:12 8.75 8.75 8.73 8.73 1.5K
10:13 8.75 8.82 8.75 8.82 8.6K
10:14 8.82 8.88 8.80 8.80 7.3K
10:15 8.81 8.91 8.81 8.90 16.4K
10:16 8.91 8.93 8.88 8.91 3.9K
10:17 8.92 8.92 8.88 8.91 6.8K
10:18 8.92 9.04 8.92 9.04 19.5K
10:19 9.02 9.04 8.90 9.04 11.1K
10:20 8.96 8.99 8.86 8.87 10.3K
10:21 8.87 8.94 8.83 8.88 9.5K
10:22 8.92 8.94 8.71 8.74 10.8K
10:23 8.76 8.76 8.60 8.66 5.9K
10:24 8.66 8.76 8.66 8.75 8.1K
10:25 8.73 8.76 8.63 8.76 1.0K
10:26 8.76 8.76 8.63 8.70 7.2K
10:27 8.64 8.69 8.62 8.67 7.2K
10:28 8.65 8.65 8.44 8.45 39.5K
10:29 8.45 8.45 8.35 8.37 21.1K
10:30 8.37 8.37 8.33 8.34 17.5K
10:31 8.33 8.34 8.32 8.33 5.6K
10:32 8.33 8.33 8.30 8.31 22.4K
10:33 8.32 8.47 8.31 8.43 41.3K
10:34 8.43 8.43 8.22 8.22 42.0K
10:35 8.23 8.33 8.21 8.33 22.9K
10:36 8.37 8.37 8.31 8.32 16.0K
10:37 8.34 8.34 8.25 8.33 10.2K
10:38 8.29 8.31 8.28 8.30 9.4K
10:39 8.30 8.35 8.30 8.35 10.1K
10:40 8.33 8.33 8.30 8.31 8.3K
10:41 8.32 8.37 8.32 8.35 7.3K
10:42 8.37 8.37 8.34 8.36 8.7K
10:43 8.36 8.41 8.34 8.41 6.7K
10:44 8.39 8.43 8.39 8.43 13.0K
10:45 8.43 8.50 8.43 8.48 5.8K
10:46 8.47 8.50 8.47 8.48 7.1K
10:47 8.48 8.48 8.45 8.46 10.8K
10:48 8.47 8.48 8.44 8.44 9.7K
10:49 8.44 8.44 8.41 8.43 3.7K
10:50 8.43 8.46 8.41 8.46 3.1K
10:51 8.48 8.48 8.41 8.45 5.6K
10:52 8.45 8.46 8.45 8.45 8.0K
10:53 8.44 8.45 8.44 8.45 4.9K
10:54 8.44 8.46 8.41 8.46 1.5K
10:55 8.45 8.45 8.44 8.44 2.3K
10:56 8.46 8.46 8.44 8.45 2.2K
10:57 8.44 8.45 8.44 8.45 7.5K
10:58 8.46 8.46 8.41 8.45 6.2K
10:59 8.44 8.45 8.44 8.45 5.3K
11:00 8.45 8.45 8.45 8.45 9.0K
11:01 8.45 8.46 8.44 8.45 15.4K
11:02 8.46 8.46 8.46 8.46 1.3K
11:03 8.46 8.56 8.46 8.55 4.8K
11:04 8.50 8.50 8.50 8.50 0.2K
11:05 8.50 8.53 8.50 8.50 5.5K
11:06 8.50 8.50 8.50 8.50 2.3K
11:07 8.50 8.50 8.50 8.50 3.3K
11:08 8.50 8.51 8.50 8.51 1.4K
11:09 8.50 8.50 8.48 8.49 3.8K
11:10 8.50 8.50 8.50 8.50 0.4K
11:11 8.52 8.54 8.52 8.54 1.1K
11:12 8.54 8.58 8.54 8.58 3.7K
11:13 8.58 8.58 8.55 8.58 1.4K
11:14 8.61 8.61 8.54 8.58 3.6K
11:15 8.73 8.73 8.65 8.65 4.0K
11:16 8.70 8.70 8.64 8.70 3.5K
11:17 8.69 8.70 8.64 8.65 2.9K
11:18 8.68 8.70 8.65 8.69 2.5K
11:19 8.68 8.68 8.68 8.68 0.1K
11:20 8.66 8.75 8.66 8.71 3.8K
11:21 8.70 8.73 8.67 8.67 8.8K
11:22 8.69 8.69 8.66 8.67 2.0K
11:23 8.68 8.70 8.67 8.67 1.9K
11:24 8.67 8.68 8.67 8.68 3.0K
11:25 8.66 8.66 8.65 8.66 3.3K
11:26 8.67 8.69 8.67 8.69 1.7K
11:27 8.68 8.72 8.68 8.72 3.7K
11:28 8.71 8.71 8.71 8.71 0.3K
11:29 8.71 8.71 8.70 8.70 2.7K
11:30 8.70 8.72 8.70 8.72 3.2K
11:31 8.70 8.70 8.67 8.68 0.5K
11:32 8.70 8.70 8.68 8.70 14.1K
11:33 8.70 8.70 8.58 8.58 32.9K
11:34 8.57 8.60 8.57 8.60 3.0K
11:35 8.57 8.63 8.57 8.57 1.4K
11:36 8.62 8.62 8.58 8.58 8.3K
11:37 8.58 8.62 8.57 8.62 5.5K
11:38 8.57 8.62 8.57 8.59 8.1K
11:39 8.60 8.60 8.57 8.60 1.7K
11:40 8.56 8.59 8.56 8.59 5.8K
11:41 8.60 8.60 8.57 8.58 4.0K
11:42 8.58 8.59 8.57 8.57 2.5K
11:43 8.57 8.60 8.57 8.60 1.8K
11:44 8.60 8.61 8.60 8.61 0.3K
11:45 8.60 8.60 8.60 8.60 0.3K
11:46 8.61 8.61 8.60 8.60 0.8K
11:47 8.60 8.60 8.60 8.60 5.3K
11:48 8.58 8.58 8.58 8.58 4.3K
11:49 8.56 8.58 8.56 8.57 5.3K
11:50 8.54 8.56 8.52 8.52 3.6K
11:51 8.52 8.52 8.45 8.45 17.3K
11:52 8.46 8.46 8.45 8.45 1.5K
11:53 8.44 8.44 8.43 8.43 3.0K
11:54 8.45 8.50 8.45 8.50 3.8K
11:55 8.51 8.54 8.48 8.48 0.9K
11:57 8.50 8.50 8.50 8.50 0.2K
11:58 8.45 8.49 8.45 8.45 1.2K
11:59 8.45 8.47 8.45 8.47 0.9K
12:00 8.47 8.47 8.47 8.47 1.8K
12:01 8.48 8.48 8.48 8.48 1.0K
12:02 8.48 8.48 8.46 8.46 2.5K
12:03 8.46 8.46 8.45 8.45 1.4K
12:04 8.47 8.52 8.47 8.49 3.4K
12:05 8.50 8.50 8.49 8.50 3.7K
12:06 8.48 8.48 8.48 8.48 0.2K
12:07 8.47 8.47 8.47 8.47 0.4K
12:08 8.47 8.47 8.47 8.47 1.3K
12:09 8.47 8.47 8.42 8.42 12.0K
12:10 8.44 8.44 8.43 8.43 4.1K
12:11 8.39 8.40 8.38 8.40 3.6K
12:12 8.40 8.40 8.40 8.40 1.2K
12:13 8.38 8.38 8.38 8.38 0.6K
12:14 8.36 8.39 8.36 8.39 1.0K
12:15 8.38 8.38 8.38 8.38 0.7K
12:17 8.40 8.40 8.35 8.35 4.5K
12:18 8.35 8.37 8.32 8.34 1.4K
12:19 8.31 8.33 8.27 8.27 12.6K
12:20 8.27 8.27 8.24 8.25 20.8K
12:21 8.26 8.27 8.25 8.25 4.4K
12:22 8.25 8.28 8.25 8.28 4.4K
12:23 8.25 8.33 8.25 8.29 13.4K
12:24 8.29 8.29 8.25 8.25 0.4K
12:25 8.25 8.33 8.25 8.33 7.6K
12:26 8.29 8.29 8.29 8.29 2.1K
12:27 8.33 8.33 8.33 8.33 0.9K
12:28 8.30 8.30 8.27 8.27 2.7K
12:29 8.26 8.32 8.20 8.20 4.6K
12:30 8.30 8.30 8.27 8.27 1.1K
12:31 8.25 8.29 8.24 8.29 6.2K
12:32 8.25 8.25 8.24 8.24 2.5K
12:33 8.24 8.25 8.19 8.19 21.5K
12:34 8.19 8.21 8.19 8.21 5.1K
12:35 8.17 8.20 8.16 8.19 6.0K
12:36 8.15 8.15 8.15 8.15 2.1K
12:37 8.15 8.16 8.13 8.16 3.5K
12:38 8.16 8.19 8.16 8.16 3.7K
12:40 8.16 8.16 8.13 8.16 5.5K
12:41 8.13 8.16 8.13 8.15 2.4K
12:42 8.16 8.24 8.16 8.22 7.7K
12:43 8.25 8.27 8.24 8.26 2.7K
12:44 8.26 8.26 8.26 8.26 1.2K
12:45 8.29 8.29 8.26 8.26 0.4K
12:47 8.26 8.26 8.25 8.25 3.0K
12:48 8.27 8.27 8.22 8.22 2.5K
12:49 8.25 8.25 8.25 8.25 1.1K
12:50 8.26 8.26 8.22 8.22 5.0K
12:51 8.24 8.24 8.24 8.24 1.1K
12:52 8.24 8.24 8.24 8.24 2.8K
12:54 8.26 8.26 8.26 8.26 0.5K
12:55 8.25 8.25 8.25 8.25 2.7K
12:56 8.23 8.23 8.23 8.23 1.2K
12:57 8.22 8.23 8.22 8.22 1.3K
12:58 8.23 8.25 8.22 8.22 2.4K
12:59 8.22 8.22 8.16 8.19 8.5K
13:00 8.19 8.19 8.19 8.19 2.6K
13:01 8.16 8.20 8.16 8.20 1.2K
13:02 8.19 8.19 8.19 8.19 0.2K
13:03 8.20 8.20 8.19 8.19 1.2K
13:05 8.20 8.23 8.20 8.20 1.9K
13:07 8.20 8.26 8.20 8.26 0.3K
13:08 8.25 8.25 8.18 8.19 9.3K
13:09 8.15 8.17 8.15 8.17 8.4K
13:10 8.17 8.17 8.17 8.17 0.4K
13:11 8.15 8.16 8.12 8.16 5.5K
13:12 8.14 8.14 8.14 8.14 0.9K
13:13 8.14 8.14 8.05 8.05 11.8K
13:14 8.04 8.13 8.04 8.08 5.8K
13:16 8.14 8.14 8.02 8.13 9.9K
13:17 8.11 8.12 8.07 8.11 4.3K
13:18 8.10 8.10 8.10 8.10 0.3K
13:19 8.12 8.15 8.12 8.15 7.3K
13:20 8.14 8.15 8.12 8.12 2.5K
13:21 8.09 8.09 8.03 8.03 0.8K
13:22 8.08 8.08 8.08 8.08 0.7K
13:23 8.10 8.10 8.03 8.03 4.3K
13:24 8.07 8.07 8.07 8.07 0.3K
13:25 8.11 8.11 8.04 8.04 1.2K
13:26 8.03 8.06 8.03 8.04 17.5K
13:27 8.04 8.04 8.04 8.04 0.4K
13:28 8.03 8.07 8.03 8.07 3.0K
13:29 8.07 8.08 8.07 8.08 2.1K
13:31 8.13 8.13 8.09 8.09 1.1K
13:32 8.13 8.13 8.09 8.09 3.0K
13:34 8.13 8.13 8.07 8.07 1.0K
13:36 8.17 8.17 8.17 8.17 3.6K
13:37 8.17 8.17 8.17 8.17 1.1K
13:38 8.18 8.18 8.18 8.18 1.2K
13:39 8.20 8.20 8.18 8.20 1.6K
13:40 8.22 8.26 8.22 8.26 1.7K
13:41 8.25 8.25 8.24 8.24 2.9K
13:42 8.26 8.26 8.24 8.24 0.9K
13:43 8.25 8.26 8.23 8.26 7.3K
13:44 8.26 8.26 8.25 8.25 4.5K
13:45 8.25 8.28 8.25 8.26 5.9K
13:46 8.23 8.25 8.23 8.25 0.5K
13:47 8.27 8.27 8.27 8.27 0.4K
13:48 8.27 8.27 8.21 8.21 1.9K
13:49 8.23 8.23 8.23 8.23 1.1K
13:50 8.25 8.28 8.25 8.26 6.5K
13:51 8.24 8.25 8.24 8.25 0.5K
13:52 8.24 8.27 8.24 8.27 0.8K
13:53 8.22 8.26 8.22 8.25 6.0K
13:54 8.23 8.26 8.23 8.25 1.0K
13:55 8.25 8.27 8.25 8.25 1.4K
13:56 8.25 8.25 8.23 8.23 1.2K
13:57 8.24 8.27 8.24 8.26 4.3K
13:58 8.24 8.27 8.24 8.27 11.9K
13:59 8.27 8.27 8.26 8.26 4.5K
14:00 8.28 8.31 8.25 8.25 1.0K
14:03 8.26 8.28 8.26 8.28 0.3K
14:04 8.26 8.28 8.26 8.28 5.4K
14:05 8.28 8.28 8.26 8.26 1.0K
14:07 8.28 8.30 8.25 8.27 9.6K
14:08 8.25 8.27 8.25 8.27 0.8K
14:09 8.26 8.26 8.26 8.26 0.2K
14:10 8.26 8.26 8.26 8.26 0.2K
14:11 8.26 8.27 8.25 8.25 2.3K
14:12 8.25 8.25 8.25 8.25 0.1K
14:13 8.25 8.27 8.25 8.27 1.3K
14:16 8.26 8.26 8.26 8.26 0.5K
14:17 8.29 8.29 8.29 8.29 0.4K
14:18 8.26 8.27 8.21 8.21 6.0K
14:19 8.29 8.29 8.24 8.24 5.9K
14:20 8.22 8.22 8.22 8.22 0.6K
14:22 8.25 8.27 8.23 8.27 2.4K
14:23 8.27 8.27 8.26 8.26 0.6K
14:24 8.28 8.28 8.28 8.28 0.6K
14:25 8.26 8.27 8.25 8.25 1.9K
14:26 8.28 8.28 8.27 8.28 1.5K
14:28 8.22 8.23 8.22 8.23 2.2K
14:29 8.27 8.27 8.27 8.27 1.1K
14:30 8.27 8.27 8.27 8.27 0.2K
14:31 8.26 8.26 8.26 8.26 3.9K
14:32 8.25 8.25 8.25 8.25 0.8K
14:34 8.25 8.25 8.25 8.25 1.1K
14:36 8.24 8.24 8.24 8.24 0.6K
14:37 8.22 8.22 8.22 8.22 1.0K
14:38 8.21 8.21 8.19 8.19 0.5K
14:39 8.22 8.22 8.22 8.22 1.0K
14:40 8.28 8.28 8.28 8.28 0.1K
14:41 8.28 8.28 8.28 8.28 1.0K
14:42 8.26 8.26 8.26 8.26 0.4K
14:43 8.26 8.26 8.26 8.26 0.1K
14:44 8.25 8.25 8.24 8.24 0.6K
14:45 8.26 8.26 8.26 8.26 1.2K
14:46 8.28 8.28 8.28 8.28 0.3K
14:48 8.25 8.25 8.23 8.23 0.2K
14:49 8.26 8.26 8.21 8.21 0.4K
14:50 8.23 8.23 8.23 8.23 0.5K
14:51 8.28 8.28 8.28 8.28 0.6K
14:54 8.23 8.25 8.23 8.23 2.0K
14:55 8.22 8.22 8.22 8.22 0.4K
14:56 8.15 8.19 8.15 8.19 6.6K
14:57 8.19 8.19 8.19 8.19 0.5K
14:58 8.22 8.22 8.19 8.19 5.3K
14:59 8.19 8.22 8.19 8.19 4.2K
15:00 8.18 8.24 8.18 8.24 6.2K
15:01 8.20 8.25 8.20 8.25 9.2K
15:02 8.25 8.25 8.25 8.25 0.4K
15:03 8.26 8.26 8.25 8.25 4.4K
15:04 8.22 8.22 8.22 8.22 0.2K
15:05 8.28 8.28 8.23 8.23 0.7K
15:06 8.25 8.25 8.25 8.25 1.0K
15:07 8.24 8.24 8.24 8.24 0.2K
15:08 8.23 8.23 8.23 8.23 2.2K
15:09 8.19 8.19 8.19 8.19 0.5K
15:11 8.20 8.25 8.20 8.25 2.2K
15:12 8.24 8.24 8.24 8.24 0.2K
15:14 8.25 8.26 8.25 8.26 1.2K
15:15 8.27 8.27 8.27 8.27 0.6K
15:16 8.27 8.27 8.26 8.26 18.5K
15:17 8.25 8.25 8.25 8.25 2.0K
15:18 8.25 8.25 8.23 8.23 3.1K
15:19 8.25 8.25 8.25 8.25 4.8K
15:20 8.22 8.24 8.22 8.24 0.8K
15:21 8.24 8.26 8.24 8.24 1.8K
15:22 8.24 8.24 8.24 8.24 0.4K
15:23 8.24 8.24 8.24 8.24 1.4K
15:24 8.22 8.22 8.22 8.22 0.2K
15:25 8.19 8.20 8.19 8.20 1.2K
15:26 8.22 8.22 8.22 8.22 3.5K
15:29 8.22 8.24 8.22 8.24 4.4K
15:30 8.24 8.24 8.21 8.21 1.2K
15:32 8.23 8.23 8.21 8.21 1.0K
15:33 8.22 8.22 8.22 8.22 0.5K
15:34 8.20 8.20 8.20 8.20 0.6K
15:36 8.22 8.24 8.19 8.24 4.5K
15:37 8.20 8.21 8.20 8.21 0.9K
15:38 8.21 8.21 8.20 8.20 0.4K
15:39 8.20 8.20 8.20 8.20 1.0K
15:40 8.18 8.18 8.18 8.18 0.4K
15:41 8.18 8.18 8.17 8.18 2.6K
15:42 8.18 8.18 8.18 8.18 0.4K
15:43 8.18 8.18 8.16 8.16 1.2K
15:44 8.19 8.19 8.19 8.19 0.2K
15:45 8.17 8.17 8.17 8.17 1.1K
15:46 8.16 8.17 8.15 8.16 2.7K
15:48 8.19 8.19 8.19 8.19 0.3K
15:49 8.20 8.21 8.20 8.21 3.8K
15:50 8.21 8.21 8.17 8.17 5.1K
15:51 8.19 8.19 8.16 8.17 8.8K
15:52 8.18 8.18 8.15 8.17 2.5K
15:53 8.20 8.20 8.19 8.19 8.3K
15:54 8.19 8.21 8.17 8.21 6.3K
15:55 8.17 8.20 8.17 8.20 0.8K
15:56 8.17 8.21 8.17 8.19 50.2K
15:57 8.19 8.20 8.18 8.19 25.4K
15:58 8.19 8.20 8.18 8.19 9.5K
15:59 8.18 8.20 8.17 8.20 109.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available