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 9.21 9.21 8.71 9.01 821.8K
09:31 8.92 9.09 8.87 9.05 18.2K
09:32 9.05 9.10 8.91 9.07 19.4K
09:33 9.07 9.13 9.04 9.04 24.0K
09:34 8.99 9.18 8.94 9.07 86.5K
09:35 9.07 9.07 8.83 8.98 29.8K
09:36 8.96 9.10 8.96 9.08 10.1K
09:37 9.01 9.09 9.01 9.08 15.6K
09:38 9.06 9.10 8.92 8.94 17.1K
09:39 8.94 8.97 8.91 8.93 15.1K
09:40 8.93 9.08 8.93 8.97 8.3K
09:41 9.00 9.00 8.95 8.97 5.6K
09:42 8.99 9.04 8.99 9.04 12.1K
09:43 9.00 9.03 8.94 8.94 12.3K
09:44 9.02 9.02 8.96 9.00 12.3K
09:45 8.99 9.00 8.97 8.99 11.0K
09:46 8.99 9.03 8.97 9.03 8.9K
09:47 9.07 9.10 9.01 9.10 13.6K
09:48 8.97 9.10 8.97 9.10 8.8K
09:49 9.07 9.10 8.98 9.09 4.1K
09:50 9.08 9.16 9.06 9.15 18.6K
09:51 9.11 9.18 9.11 9.15 4.6K
09:52 9.11 9.15 9.11 9.15 3.1K
09:53 9.15 9.15 9.11 9.13 7.3K
09:54 9.13 9.13 9.13 9.13 1.2K
09:55 9.10 9.10 9.00 9.05 5.7K
09:56 9.08 9.12 9.06 9.12 2.1K
09:57 9.10 9.14 9.07 9.12 6.1K
09:58 9.14 9.14 9.08 9.13 3.1K
09:59 9.11 9.12 9.09 9.11 1.4K
10:00 9.11 9.12 9.10 9.10 7.5K
10:01 9.11 9.11 9.04 9.11 9.0K
10:02 9.06 9.10 9.05 9.05 1.3K
10:03 9.04 9.07 9.04 9.07 6.1K
10:04 9.03 9.09 8.97 9.00 11.2K
10:05 9.00 9.04 8.97 8.97 4.0K
10:06 8.98 9.00 8.97 8.99 7.4K
10:07 9.00 9.03 8.97 9.00 4.0K
10:08 8.99 9.02 8.99 8.99 4.1K
10:09 8.99 8.99 8.93 8.97 4.6K
10:10 8.93 8.97 8.82 8.94 26.1K
10:11 8.94 8.94 8.87 8.87 6.8K
10:12 8.83 8.88 8.83 8.83 6.5K
10:13 8.83 8.84 8.76 8.78 12.0K
10:14 8.79 8.79 8.66 8.68 15.5K
10:15 8.67 8.78 8.66 8.78 18.6K
10:16 8.74 8.77 8.70 8.74 3.8K
10:17 8.74 8.78 8.71 8.71 7.6K
10:18 8.72 8.78 8.70 8.78 5.1K
10:19 8.75 8.78 8.75 8.78 4.5K
10:20 8.83 8.87 8.82 8.82 13.4K
10:21 8.81 8.83 8.80 8.80 4.8K
10:22 8.85 8.85 8.75 8.84 9.0K
10:23 8.85 8.85 8.80 8.80 3.8K
10:24 8.82 8.85 8.81 8.85 6.7K
10:25 8.90 8.90 8.89 8.89 2.0K
10:26 8.87 8.87 8.82 8.82 6.0K
10:27 8.89 8.90 8.82 8.82 3.7K
10:28 8.82 8.87 8.75 8.79 20.1K
10:29 8.75 8.79 8.72 8.75 11.3K
10:30 8.77 8.77 8.76 8.76 0.6K
10:31 8.74 8.74 8.74 8.74 0.6K
10:32 8.74 8.81 8.73 8.81 6.7K
10:33 8.77 8.77 8.77 8.77 0.4K
10:34 8.79 8.81 8.76 8.81 2.9K
10:35 8.79 8.81 8.79 8.79 1.9K
10:36 8.79 8.82 8.79 8.82 4.2K
10:37 8.84 8.84 8.81 8.83 6.2K
10:38 8.82 8.83 8.82 8.83 3.5K
10:39 8.85 8.85 8.85 8.85 0.8K
10:40 8.85 8.87 8.81 8.87 2.1K
10:41 8.87 8.90 8.86 8.86 2.1K
10:42 8.86 8.86 8.86 8.86 1.7K
10:43 8.87 8.87 8.87 8.87 0.7K
10:44 8.87 8.87 8.87 8.87 0.9K
10:45 8.84 8.84 8.81 8.81 0.8K
10:46 8.84 8.84 8.84 8.84 0.6K
10:47 8.81 8.82 8.78 8.78 4.5K
10:48 8.77 8.77 8.77 8.77 2.1K
10:49 8.74 8.74 8.73 8.73 23.4K
10:50 8.73 8.76 8.73 8.76 11.7K
10:51 8.80 8.80 8.76 8.79 7.0K
10:52 8.79 8.80 8.74 8.76 3.6K
10:53 8.76 8.76 8.74 8.74 0.9K
10:55 8.76 8.77 8.76 8.76 17.3K
10:56 8.66 8.70 8.65 8.67 3.7K
10:57 8.65 8.66 8.65 8.66 2.5K
10:58 8.64 8.64 8.64 8.64 1.8K
10:59 8.65 8.65 8.60 8.65 15.4K
11:00 8.61 8.69 8.61 8.67 3.9K
11:01 8.66 8.66 8.61 8.66 2.0K
11:02 8.63 8.69 8.62 8.63 3.7K
11:03 8.65 8.67 8.63 8.67 1.7K
11:04 8.67 8.67 8.62 8.65 3.2K
11:05 8.63 8.66 8.60 8.60 14.9K
11:06 8.65 8.65 8.60 8.60 3.9K
11:07 8.60 8.66 8.60 8.62 4.3K
11:08 8.63 8.63 8.63 8.63 1.5K
11:09 8.63 8.65 8.63 8.65 0.5K
11:10 8.60 8.65 8.60 8.63 1.1K
11:12 8.60 8.60 8.56 8.58 12.4K
11:13 8.56 8.61 8.56 8.59 3.5K
11:14 8.62 8.62 8.60 8.61 8.8K
11:15 8.60 8.60 8.56 8.56 0.5K
11:16 8.58 8.58 8.58 8.58 0.3K
11:17 8.64 8.64 8.64 8.64 0.3K
11:19 8.63 8.63 8.61 8.61 0.7K
11:20 8.56 8.56 8.56 8.56 4.3K
11:21 8.56 8.60 8.56 8.56 3.8K
11:22 8.55 8.57 8.55 8.57 5.3K
11:23 8.56 8.57 8.52 8.52 7.9K
11:25 8.54 8.60 8.54 8.57 2.9K
11:26 8.58 8.64 8.58 8.63 4.8K
11:27 8.56 8.65 8.56 8.65 1.7K
11:29 8.65 8.65 8.65 8.65 0.8K
11:30 8.66 8.66 8.66 8.66 0.1K
11:31 8.72 8.72 8.63 8.67 3.0K
11:32 8.67 8.72 8.67 8.68 1.5K
11:33 8.68 8.69 8.68 8.69 1.4K
11:34 8.69 8.69 8.69 8.69 0.1K
11:35 8.67 8.70 8.67 8.69 2.1K
11:36 8.72 8.72 8.69 8.69 1.6K
11:37 8.70 8.74 8.68 8.74 5.6K
11:38 8.70 8.70 8.70 8.70 0.1K
11:39 8.74 8.75 8.74 8.74 2.2K
11:40 8.74 8.76 8.70 8.75 1.6K
11:41 8.75 8.84 8.71 8.80 5.4K
11:42 8.80 8.84 8.75 8.81 5.5K
11:44 8.81 8.81 8.81 8.81 2.8K
11:45 8.86 8.86 8.86 8.86 0.2K
11:46 8.90 8.97 8.90 8.95 20.9K
11:47 8.95 8.99 8.95 8.96 14.9K
11:48 8.96 8.96 8.96 8.96 6.3K
11:49 8.95 8.98 8.95 8.96 1.5K
11:50 8.96 8.97 8.90 8.94 8.6K
11:51 8.92 8.92 8.85 8.89 5.4K
11:52 8.90 8.90 8.84 8.84 7.5K
11:53 8.90 8.90 8.90 8.90 3.1K
11:54 8.86 8.86 8.82 8.86 2.9K
11:55 8.81 8.81 8.81 8.81 1.4K
11:56 8.81 8.81 8.81 8.81 0.7K
11:57 8.78 8.78 8.78 8.78 1.0K
11:58 8.78 8.78 8.78 8.78 0.3K
11:59 8.77 8.77 8.76 8.76 0.7K
12:00 8.77 8.77 8.76 8.76 0.5K
12:01 8.76 8.76 8.74 8.74 4.8K
12:02 8.70 8.72 8.70 8.72 2.0K
12:03 8.74 8.74 8.73 8.73 4.4K
12:04 8.73 8.73 8.72 8.72 0.6K
12:05 8.72 8.72 8.66 8.66 4.2K
12:06 8.69 8.69 8.68 8.68 3.2K
12:07 8.65 8.65 8.64 8.64 3.3K
12:08 8.63 8.64 8.62 8.62 0.4K
12:09 8.65 8.65 8.63 8.64 2.3K
12:10 8.63 8.65 8.62 8.62 8.0K
12:11 8.60 8.60 8.59 8.59 6.6K
12:12 8.55 8.57 8.55 8.57 19.9K
12:13 8.60 8.62 8.55 8.62 2.4K
12:14 8.62 8.62 8.62 8.62 5.2K
12:15 8.60 8.60 8.60 8.60 0.2K
12:16 8.61 8.61 8.59 8.59 2.0K
12:17 8.59 8.63 8.59 8.62 3.2K
12:18 8.63 8.66 8.62 8.66 5.8K
12:20 8.66 8.66 8.66 8.66 0.6K
12:21 8.60 8.72 8.60 8.72 2.0K
12:22 8.66 8.66 8.66 8.66 0.1K
12:23 8.67 8.67 8.66 8.66 1.5K
12:25 8.65 8.65 8.65 8.65 0.2K
12:26 8.62 8.62 8.53 8.53 20.6K
12:27 8.54 8.57 8.54 8.57 1.0K
12:28 8.52 8.65 8.52 8.65 1.4K
12:29 8.60 8.60 8.60 8.60 0.1K
12:30 8.55 8.59 8.55 8.59 0.8K
12:33 8.51 8.51 8.50 8.50 2.1K
12:35 8.48 8.52 8.47 8.50 24.7K
12:36 8.50 8.53 8.50 8.53 0.2K
12:37 8.50 8.50 8.50 8.50 0.7K
12:38 8.53 8.53 8.51 8.51 1.8K
12:39 8.52 8.52 8.52 8.52 0.3K
12:40 8.52 8.55 8.50 8.55 2.9K
12:41 8.55 8.57 8.55 8.57 1.4K
12:42 8.57 8.57 8.57 8.57 1.7K
12:43 8.57 8.57 8.57 8.57 0.3K
12:44 8.55 8.55 8.48 8.52 19.9K
12:45 8.45 8.46 8.40 8.46 16.8K
12:46 8.54 8.54 8.46 8.46 4.3K
12:47 8.36 8.36 8.36 8.36 1.1K
12:48 8.42 8.52 8.42 8.52 4.2K
12:49 8.46 8.55 8.46 8.53 2.8K
12:51 8.52 8.52 8.46 8.46 0.4K
12:52 8.49 8.49 8.37 8.37 2.3K
12:53 8.47 8.47 8.47 8.47 0.1K
12:54 8.40 8.47 8.40 8.47 0.8K
12:55 8.53 8.53 8.53 8.53 0.3K
12:56 8.47 8.47 8.47 8.47 0.4K
12:57 8.45 8.45 8.45 8.45 0.3K
12:58 8.39 8.43 8.39 8.43 1.2K
13:00 8.43 8.48 8.43 8.48 1.8K
13:01 8.46 8.46 8.39 8.39 1.4K
13:02 8.43 8.46 8.43 8.46 0.5K
13:03 8.43 8.50 8.43 8.50 1.8K
13:04 8.49 8.57 8.49 8.49 2.8K
13:05 8.45 8.45 8.45 8.45 0.4K
13:06 8.50 8.50 8.50 8.50 1.0K
13:07 8.60 8.60 8.60 8.60 12.2K
13:08 8.48 8.48 8.48 8.48 0.1K
13:09 8.56 8.60 8.56 8.56 0.3K
13:10 8.50 8.59 8.50 8.59 1.5K
13:11 8.65 8.65 8.65 8.65 0.2K
13:13 8.65 8.67 8.60 8.60 2.5K
13:14 8.60 8.72 8.60 8.72 6.1K
13:15 8.68 8.68 8.68 8.68 0.3K
13:16 8.66 8.66 8.60 8.60 1.4K
13:17 8.68 8.68 8.61 8.68 0.8K
13:18 8.60 8.60 8.60 8.60 0.4K
13:21 8.69 8.69 8.69 8.69 0.2K
13:22 8.66 8.66 8.62 8.62 3.1K
13:23 8.65 8.65 8.65 8.65 0.4K
13:24 8.62 8.68 8.62 8.65 0.7K
13:25 8.68 8.68 8.68 8.68 0.4K
13:26 8.62 8.68 8.61 8.68 0.8K
13:28 8.67 8.67 8.67 8.67 0.3K
13:30 8.69 8.74 8.69 8.74 4.6K
13:31 8.73 8.73 8.73 8.73 0.2K
13:32 8.84 8.84 8.76 8.76 0.3K
13:33 8.74 8.75 8.74 8.75 4.7K
13:34 8.75 8.75 8.66 8.75 3.4K
13:35 8.73 8.73 8.73 8.73 0.6K
13:36 8.68 8.68 8.68 8.68 1.9K
13:38 8.71 8.71 8.71 8.71 0.5K
13:39 8.72 8.77 8.72 8.77 7.7K
13:40 8.77 8.85 8.77 8.85 0.5K
13:41 8.72 8.72 8.72 8.72 0.7K
13:42 8.73 8.73 8.73 8.73 1.3K
13:43 8.77 8.77 8.77 8.77 0.8K
13:44 8.77 8.77 8.77 8.77 0.3K
13:45 8.80 8.89 8.80 8.89 1.8K
13:46 8.88 8.88 8.82 8.86 1.8K
13:47 8.86 8.89 8.82 8.89 7.0K
13:48 8.87 8.87 8.87 8.87 0.7K
13:49 8.88 8.88 8.88 8.88 0.7K
13:50 8.81 8.88 8.81 8.82 2.7K
13:51 8.82 8.82 8.82 8.82 0.9K
13:52 8.74 8.74 8.74 8.74 0.4K
13:53 8.82 8.82 8.82 8.82 0.2K
13:54 8.79 8.79 8.79 8.79 0.4K
13:55 8.89 8.89 8.87 8.87 1.6K
13:56 8.82 8.82 8.82 8.82 0.2K
13:57 8.82 8.82 8.82 8.82 0.1K
13:58 8.87 8.87 8.87 8.87 0.9K
13:59 8.86 8.86 8.86 8.86 0.5K
14:00 8.87 8.87 8.86 8.86 0.7K
14:02 8.83 8.87 8.83 8.83 3.1K
14:03 8.87 8.88 8.87 8.87 0.6K
14:04 8.89 8.95 8.89 8.90 8.0K
14:05 8.96 8.96 8.96 8.96 0.3K
14:06 8.95 8.97 8.95 8.97 5.2K
14:07 9.01 9.07 9.01 9.07 10.4K
14:08 9.07 9.07 9.00 9.00 1.1K
14:09 9.03 9.07 8.95 8.95 6.5K
14:10 8.95 9.05 8.95 9.05 3.7K
14:12 9.04 9.06 9.04 9.06 3.7K
14:13 9.03 9.05 9.03 9.05 6.7K
14:14 9.06 9.11 8.96 9.11 17.3K
14:15 9.11 9.17 9.11 9.17 8.8K
14:16 9.19 9.24 9.14 9.20 13.6K
14:17 9.19 9.20 9.17 9.17 2.8K
14:18 9.18 9.18 9.15 9.16 4.6K
14:19 9.13 9.16 9.13 9.13 3.8K
14:20 9.11 9.14 9.11 9.14 3.3K
14:21 9.14 9.15 9.13 9.15 3.4K
14:22 9.12 9.12 9.12 9.12 0.6K
14:23 9.10 9.13 9.10 9.13 2.5K
14:24 9.19 9.19 9.15 9.15 1.9K
14:25 9.15 9.15 9.15 9.15 2.4K
14:26 9.15 9.15 9.15 9.15 1.5K
14:27 9.18 9.27 9.18 9.24 20.7K
14:28 9.26 9.26 9.26 9.26 1.7K
14:29 9.24 9.26 9.24 9.25 4.5K
14:30 9.25 9.29 9.25 9.27 3.8K
14:31 9.27 9.29 9.25 9.25 1.2K
14:32 9.24 9.28 9.24 9.26 1.9K
14:33 9.26 9.26 9.26 9.26 0.6K
14:34 9.25 9.26 9.24 9.25 1.6K
14:35 9.25 9.28 9.25 9.27 3.4K
14:36 9.27 9.34 9.27 9.28 14.0K
14:37 9.36 9.36 9.35 9.35 1.7K
14:38 9.32 9.45 9.32 9.38 5.3K
14:39 9.43 9.50 9.42 9.45 10.7K
14:40 9.49 9.50 9.43 9.47 8.0K
14:41 9.47 9.50 9.39 9.39 2.3K
14:42 9.50 9.50 9.44 9.44 1.4K
14:43 9.45 9.49 9.45 9.49 3.7K
14:44 9.46 9.46 9.45 9.46 0.7K
14:45 9.46 9.49 9.46 9.49 2.7K
14:46 9.48 9.53 9.48 9.49 17.9K
14:47 9.49 9.49 9.49 9.49 1.1K
14:48 9.50 9.50 9.44 9.47 2.6K
14:49 9.49 9.49 9.45 9.46 1.8K
14:50 9.47 9.47 9.40 9.40 3.2K
14:51 9.39 9.39 9.30 9.37 10.8K
14:52 9.41 9.41 9.32 9.32 13.6K
14:53 9.28 9.36 9.26 9.36 16.2K
14:54 9.24 9.37 9.24 9.35 1.7K
14:55 9.36 9.36 9.36 9.36 0.6K
14:56 9.34 9.34 9.30 9.33 4.7K
14:57 9.35 9.35 9.29 9.33 2.5K
14:58 9.35 9.35 9.35 9.35 0.5K
14:59 9.34 9.34 9.31 9.31 1.7K
15:00 9.34 9.34 9.34 9.34 2.1K
15:01 9.44 9.50 9.43 9.50 1.1K
15:02 9.40 9.40 9.38 9.38 0.4K
15:03 9.38 9.38 9.30 9.30 0.3K
15:04 9.43 9.43 9.43 9.43 0.6K
15:06 9.29 9.35 9.29 9.35 2.5K
15:07 9.30 9.30 9.29 9.29 1.0K
15:08 9.37 9.38 9.36 9.36 0.5K
15:09 9.37 9.37 9.37 9.37 0.6K
15:10 9.36 9.38 9.36 9.37 1.7K
15:11 9.37 9.38 9.37 9.38 1.7K
15:13 9.39 9.39 9.36 9.39 2.7K
15:14 9.36 9.40 9.36 9.40 0.9K
15:16 9.42 9.48 9.42 9.48 7.8K
15:17 9.48 9.49 9.45 9.45 3.8K
15:18 9.45 9.69 9.45 9.69 62.5K
15:19 9.68 9.69 9.62 9.66 1.3K
15:20 9.70 9.72 9.69 9.72 4.1K
15:21 9.70 9.77 9.67 9.77 16.4K
15:22 9.75 9.88 9.74 9.88 10.3K
15:23 9.86 9.88 9.71 9.79 15.1K
15:24 9.71 9.79 9.71 9.76 7.3K
15:25 9.77 9.77 9.72 9.75 6.0K
15:26 9.73 9.79 9.66 9.77 2.5K
15:27 9.68 9.73 9.66 9.72 4.9K
15:28 9.70 9.77 9.70 9.77 1.1K
15:29 9.79 9.79 9.73 9.76 1.2K
15:30 9.70 9.78 9.69 9.69 4.1K
15:31 9.75 9.75 9.70 9.72 4.0K
15:32 9.75 9.78 9.75 9.78 1.3K
15:33 9.76 9.76 9.75 9.76 6.0K
15:34 9.78 9.86 9.77 9.86 13.3K
15:35 9.83 9.83 9.79 9.79 2.9K
15:36 9.83 9.89 9.79 9.79 4.2K
15:37 9.83 9.87 9.79 9.84 5.2K
15:38 9.85 9.88 9.82 9.85 10.7K
15:39 9.91 9.94 9.83 9.83 10.3K
15:40 9.92 9.99 9.90 9.91 7.0K
15:41 9.95 9.99 9.95 9.99 2.5K
15:42 9.95 9.95 9.92 9.92 9.4K
15:43 9.92 9.97 9.84 9.91 5.2K
15:44 9.88 9.98 9.88 9.93 7.4K
15:45 9.95 10.08 9.95 10.08 45.4K
15:46 10.07 10.08 10.06 10.06 13.5K
15:47 10.07 10.11 9.99 10.11 13.9K
15:48 10.05 10.09 10.01 10.01 9.7K
15:49 10.04 10.05 10.01 10.05 11.9K
15:50 10.07 10.10 10.01 10.04 12.6K
15:51 10.08 10.09 10.05 10.09 9.0K
15:52 10.06 10.06 10.06 10.06 3.5K
15:53 10.03 10.12 10.03 10.12 9.5K
15:54 10.09 10.12 10.06 10.06 21.9K
15:55 10.08 10.13 10.08 10.09 11.0K
15:56 10.09 10.12 10.04 10.11 16.6K
15:57 10.10 10.10 10.06 10.06 2.9K
15:58 10.06 10.10 10.03 10.10 14.3K
15:59 10.10 10.10 10.03 10.09 150.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available