Knightscope

KSCP
🏛️ usa →
5.77
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 5.64 5.70 5.64 5.70 31.2K
09:31 5.75 5.76 5.75 5.76 6.2K
09:32 5.71 5.79 5.69 5.79 9.2K
09:33 5.77 5.89 5.77 5.88 3.8K
09:34 5.81 5.89 5.74 5.87 2.7K
09:35 5.79 5.88 5.79 5.82 2.8K
09:36 5.87 5.87 5.80 5.82 3.7K
09:37 5.87 5.94 5.87 5.94 4.0K
09:38 5.91 5.91 5.89 5.90 7.0K
09:39 5.90 5.95 5.89 5.91 16.1K
09:40 5.89 5.98 5.89 5.95 7.3K
09:41 5.91 5.94 5.91 5.94 1.2K
09:42 5.94 5.96 5.91 5.93 1.2K
09:43 5.96 5.96 5.95 5.95 2.3K
09:44 5.92 5.99 5.92 5.99 1.7K
09:45 5.92 5.99 5.92 5.94 1.8K
09:46 6.01 6.06 5.99 6.06 14.6K
09:47 6.03 6.05 5.99 5.99 5.0K
09:48 6.00 6.04 5.97 5.99 6.4K
09:49 5.99 6.01 5.94 6.01 16.7K
09:50 5.93 5.93 5.90 5.90 4.3K
09:51 5.90 5.90 5.85 5.87 12.5K
09:52 5.87 5.94 5.87 5.93 9.2K
09:53 5.91 5.91 5.91 5.91 1.4K
09:54 5.91 5.91 5.91 5.91 0.4K
09:55 5.95 5.95 5.95 5.95 1.5K
09:57 5.93 5.93 5.93 5.93 0.5K
09:58 5.92 5.92 5.92 5.92 0.7K
09:59 5.95 5.99 5.94 5.99 2.4K
10:00 5.95 5.95 5.91 5.91 2.6K
10:02 5.94 5.94 5.90 5.91 2.8K
10:03 5.88 5.89 5.88 5.89 1.7K
10:04 5.87 5.87 5.87 5.87 1.0K
10:05 5.82 5.85 5.82 5.85 6.9K
10:06 5.81 5.88 5.81 5.88 0.8K
10:07 5.91 5.91 5.88 5.88 1.1K
10:08 5.92 5.92 5.88 5.89 1.0K
10:09 5.89 5.89 5.89 5.89 0.2K
10:10 5.92 5.94 5.89 5.94 1.6K
10:11 5.92 5.92 5.92 5.92 0.3K
10:12 5.89 5.89 5.87 5.87 0.9K
10:13 5.85 5.87 5.85 5.87 1.0K
10:14 5.86 5.86 5.86 5.86 1.0K
10:15 5.86 5.86 5.83 5.83 0.6K
10:16 5.87 5.87 5.87 5.87 0.9K
10:17 5.85 5.85 5.85 5.85 0.6K
10:18 5.85 5.88 5.85 5.88 1.1K
10:19 5.88 5.91 5.88 5.91 0.6K
10:20 5.95 5.95 5.95 5.95 0.6K
10:21 5.95 5.95 5.92 5.92 0.8K
10:23 5.92 5.94 5.92 5.94 1.4K
10:24 5.89 5.92 5.89 5.92 0.4K
10:26 5.94 5.95 5.90 5.90 10.9K
10:27 5.89 5.92 5.89 5.91 1.5K
10:28 5.89 5.89 5.89 5.89 0.1K
10:29 5.89 5.91 5.89 5.91 2.3K
10:30 5.90 5.90 5.88 5.88 0.6K
10:31 5.95 5.97 5.95 5.97 1.6K
10:32 5.96 5.98 5.94 5.94 2.1K
10:33 5.92 5.92 5.92 5.92 6.1K
10:35 5.97 5.97 5.95 5.97 1.2K
10:36 5.94 5.94 5.88 5.88 1.1K
10:38 5.87 5.87 5.87 5.87 1.0K
10:39 5.82 5.82 5.82 5.82 3.9K
10:40 5.82 5.84 5.82 5.83 2.4K
10:41 5.86 5.86 5.86 5.86 2.7K
10:45 5.89 5.89 5.89 5.89 0.3K
10:47 5.83 5.87 5.83 5.87 0.7K
10:48 5.86 5.86 5.86 5.86 0.4K
10:49 5.85 5.85 5.85 5.85 1.7K
10:50 5.80 5.85 5.80 5.82 4.0K
10:52 5.80 5.84 5.80 5.84 2.0K
10:53 5.82 5.86 5.82 5.86 0.5K
10:55 5.84 5.84 5.84 5.84 1.3K
10:56 5.85 5.85 5.85 5.85 0.6K
10:57 5.86 5.86 5.86 5.86 0.2K
11:00 5.82 5.85 5.82 5.82 0.6K
11:02 5.84 5.84 5.84 5.84 0.8K
11:05 5.83 5.83 5.83 5.83 0.6K
11:08 5.80 5.80 5.80 5.80 0.4K
11:09 5.82 5.83 5.81 5.83 6.0K
11:10 5.83 5.86 5.83 5.86 1.3K
11:13 5.85 5.85 5.85 5.85 0.3K
11:14 5.88 5.88 5.88 5.88 0.2K
11:16 5.87 5.87 5.87 5.87 0.7K
11:17 5.84 5.84 5.84 5.84 0.5K
11:19 5.87 5.87 5.87 5.87 1.1K
11:20 5.89 5.89 5.86 5.86 1.8K
11:24 5.89 5.89 5.89 5.89 0.4K
11:26 5.87 5.87 5.87 5.87 0.3K
11:27 5.88 5.88 5.88 5.88 6.4K
11:30 5.86 5.86 5.86 5.86 0.1K
11:31 5.87 5.88 5.85 5.85 3.1K
11:35 5.84 5.84 5.84 5.84 1.8K
11:36 5.87 5.87 5.87 5.87 0.5K
11:39 5.87 5.87 5.86 5.86 0.8K
11:40 5.84 5.84 5.84 5.84 0.6K
11:41 5.85 5.85 5.85 5.85 0.3K
11:42 5.86 5.87 5.86 5.87 0.5K
11:44 5.86 5.86 5.86 5.86 1.3K
11:48 5.87 5.87 5.86 5.86 1.5K
11:50 5.86 5.86 5.86 5.86 0.3K
11:52 5.86 5.86 5.83 5.86 1.8K
11:53 5.88 5.88 5.85 5.85 0.6K
11:54 5.83 5.83 5.83 5.83 2.0K
11:56 5.87 5.87 5.87 5.87 0.1K
11:58 5.86 5.87 5.85 5.85 0.6K
11:59 5.85 5.85 5.85 5.85 0.4K
12:07 5.86 5.86 5.85 5.85 0.6K
12:08 5.85 5.85 5.85 5.85 0.1K
12:10 5.86 5.86 5.86 5.86 0.2K
12:11 5.85 5.85 5.85 5.85 1.0K
12:12 5.86 5.86 5.86 5.86 1.5K
12:20 5.85 5.85 5.84 5.85 1.0K
12:21 5.88 5.88 5.86 5.86 1.4K
12:22 5.84 5.87 5.84 5.87 1.9K
12:23 5.83 5.83 5.83 5.83 2.8K
12:25 5.81 5.81 5.80 5.80 1.4K
12:26 5.79 5.79 5.76 5.76 3.3K
12:27 5.78 5.78 5.78 5.78 0.4K
12:30 5.78 5.78 5.78 5.78 0.7K
12:31 5.80 5.80 5.80 5.80 0.7K
12:32 5.81 5.81 5.81 5.81 0.2K
12:35 5.81 5.81 5.81 5.81 0.2K
12:36 5.82 5.82 5.82 5.82 0.3K
12:37 5.83 5.83 5.82 5.82 0.4K
12:39 5.82 5.82 5.82 5.82 0.2K
12:40 5.78 5.78 5.78 5.78 0.5K
12:41 5.82 5.82 5.82 5.82 0.1K
12:42 5.82 5.83 5.82 5.83 1.1K
12:43 5.85 5.85 5.85 5.85 0.2K
12:44 5.87 5.87 5.87 5.87 1.1K
12:47 5.85 5.85 5.83 5.83 1.0K
12:49 5.80 5.80 5.80 5.80 0.3K
12:50 5.83 5.83 5.81 5.82 0.7K
12:52 5.78 5.80 5.78 5.80 1.5K
12:56 5.81 5.81 5.81 5.81 1.5K
12:59 5.83 5.83 5.83 5.83 0.3K
13:01 5.83 5.83 5.83 5.83 0.5K
13:05 5.80 5.83 5.80 5.83 2.1K
13:07 5.82 5.82 5.80 5.80 0.5K
13:08 5.81 5.81 5.81 5.81 1.2K
13:10 5.76 5.76 5.76 5.76 0.4K
13:14 5.78 5.78 5.78 5.78 0.6K
13:16 5.76 5.76 5.75 5.75 0.7K
13:18 5.79 5.79 5.79 5.79 0.2K
13:20 5.76 5.76 5.75 5.75 2.3K
13:21 5.78 5.80 5.78 5.80 0.7K
13:23 5.80 5.80 5.80 5.80 0.1K
13:24 5.79 5.79 5.79 5.79 0.2K
13:25 5.77 5.77 5.77 5.77 0.2K
13:26 5.77 5.77 5.77 5.77 1.6K
13:28 5.78 5.78 5.78 5.78 0.5K
13:29 5.77 5.77 5.76 5.76 2.4K
13:31 5.79 5.79 5.79 5.79 0.2K
13:34 5.75 5.75 5.75 5.75 0.4K
13:36 5.72 5.74 5.72 5.74 0.4K
13:39 5.75 5.75 5.75 5.75 0.5K
13:48 5.74 5.74 5.73 5.73 0.3K
13:49 5.73 5.75 5.73 5.75 1.5K
13:54 5.73 5.73 5.73 5.73 0.4K
13:55 5.74 5.75 5.72 5.75 2.5K
13:56 5.73 5.73 5.73 5.73 0.2K
13:58 5.72 5.72 5.72 5.72 0.3K
13:59 5.74 5.74 5.74 5.74 0.1K
14:03 5.81 5.81 5.81 5.81 2.6K
14:04 5.85 5.85 5.85 5.85 1.0K
14:12 5.84 5.84 5.83 5.83 1.0K
14:16 5.81 5.82 5.81 5.82 0.2K
14:17 5.81 5.81 5.81 5.81 1.8K
14:18 5.79 5.79 5.79 5.79 3.0K
14:20 5.79 5.84 5.79 5.84 3.0K
14:21 5.82 5.87 5.82 5.85 4.2K
14:23 5.86 5.86 5.86 5.86 0.2K
14:25 5.77 5.77 5.77 5.77 0.5K
14:26 5.79 5.79 5.79 5.79 0.1K
14:27 5.83 5.83 5.83 5.83 0.1K
14:29 5.84 5.84 5.84 5.84 0.2K
14:31 5.84 5.86 5.82 5.82 0.8K
14:33 5.84 5.85 5.84 5.85 0.3K
14:34 5.83 5.83 5.83 5.83 0.1K
14:35 5.83 5.83 5.83 5.83 0.5K
14:38 5.84 5.87 5.84 5.87 2.5K
14:40 5.85 5.85 5.85 5.85 0.1K
14:42 5.85 5.85 5.85 5.85 2.3K
14:45 5.86 5.87 5.86 5.87 7.1K
14:49 5.84 5.84 5.84 5.84 0.8K
14:50 5.85 5.85 5.83 5.83 0.3K
14:51 5.86 5.86 5.77 5.82 3.1K
14:52 5.83 5.83 5.83 5.83 0.8K
14:56 5.81 5.81 5.81 5.81 0.1K
14:58 5.88 5.88 5.82 5.82 0.8K
14:59 5.87 5.87 5.82 5.82 0.2K
15:00 5.83 5.87 5.83 5.87 3.3K
15:02 5.86 5.88 5.86 5.88 1.5K
15:03 5.90 5.90 5.85 5.85 1.0K
15:04 5.90 5.90 5.90 5.90 0.6K
15:05 5.92 5.92 5.91 5.91 0.7K
15:06 5.90 5.92 5.90 5.92 3.4K
15:10 5.93 5.93 5.93 5.93 0.1K
15:11 5.92 5.92 5.92 5.92 0.5K
15:12 5.94 5.94 5.94 5.94 0.5K
15:13 5.92 5.92 5.92 5.92 0.2K
15:14 5.91 5.91 5.90 5.90 1.7K
15:16 5.90 5.90 5.90 5.90 0.6K
15:17 5.88 5.88 5.88 5.88 0.7K
15:22 5.87 5.87 5.87 5.87 0.8K
15:24 5.87 5.87 5.87 5.87 2.6K
15:26 5.89 5.89 5.89 5.89 0.9K
15:28 5.89 5.89 5.89 5.89 0.1K
15:29 5.90 5.90 5.90 5.90 0.4K
15:31 5.93 5.93 5.93 5.93 0.7K
15:33 5.90 5.90 5.90 5.90 0.3K
15:34 5.90 5.90 5.90 5.90 0.3K
15:35 5.87 5.89 5.87 5.89 1.5K
15:37 5.90 5.90 5.90 5.90 0.8K
15:39 5.87 5.87 5.87 5.87 1.1K
15:40 5.85 5.85 5.85 5.85 0.6K
15:44 5.87 5.87 5.87 5.87 0.2K
15:45 5.86 5.87 5.84 5.86 1.8K
15:46 5.86 5.86 5.86 5.86 1.8K
15:48 5.83 5.83 5.83 5.83 7.2K
15:49 5.82 5.85 5.82 5.85 1.5K
15:50 5.80 5.80 5.80 5.80 0.6K
15:52 5.84 5.85 5.84 5.85 0.6K
15:53 5.86 5.87 5.86 5.87 0.7K
15:54 5.86 5.86 5.86 5.86 0.5K
15:55 5.86 5.86 5.85 5.85 3.1K
15:56 5.85 5.85 5.84 5.84 1.2K
15:57 5.81 5.81 5.81 5.81 0.7K
15:58 5.84 5.84 5.81 5.81 22.5K
15:59 5.82 5.86 5.80 5.86 14.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available