QuantumScape Corporation (QS)
NYSE: QS · Real-Time Price · USD
13.42
+1.29 (10.63%)
At close: Sep 19, 2025, 4:00 PM EDT
13.37
-0.05 (-0.37%)
After-hours: Sep 19, 2025, 7:59 PM EDT
QuantumScape Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 12.18 | 13.44 | 11.94 | 13.42 | 13.42 | 10.63% | 73,793,390 |
| Sep 18, 2025 | 10.38 | 12.27 | 10.23 | 12.13 | 12.13 | 18.23% | 66,639,519 |
| Sep 17, 2025 | 9.91 | 10.64 | 9.85 | 10.26 | 10.26 | 1.08% | 41,686,502 |
| Sep 16, 2025 | 10.30 | 10.73 | 9.88 | 10.15 | 10.15 | -2.03% | 41,376,794 |
| Sep 15, 2025 | 10.05 | 10.53 | 9.41 | 10.36 | 10.36 | 4.12% | 41,060,196 |
| Sep 12, 2025 | 8.88 | 9.96 | 8.72 | 9.95 | 9.95 | 12.43% | 39,084,991 |
| Sep 11, 2025 | 8.34 | 9.29 | 8.29 | 8.85 | 8.85 | 5.99% | 37,105,945 |
| Sep 10, 2025 | 8.60 | 8.61 | 8.21 | 8.35 | 8.35 | -2.11% | 22,368,574 |
| Sep 9, 2025 | 9.63 | 9.65 | 8.30 | 8.53 | 8.53 | -10.12% | 52,713,197 |
| Sep 8, 2025 | 10.06 | 10.68 | 9.26 | 9.49 | 9.49 | 21.05% | 102,502,681 |
| Sep 5, 2025 | 7.81 | 7.94 | 7.64 | 7.84 | 7.84 | 2.48% | 9,675,403 |
| Sep 4, 2025 | 7.66 | 7.70 | 7.40 | 7.65 | 7.65 | -1.67% | 12,595,835 |
| Sep 3, 2025 | 7.80 | 8.15 | 7.70 | 7.78 | 7.78 | 0.65% | 12,213,550 |
| Sep 2, 2025 | 7.77 | 7.84 | 7.55 | 7.73 | 7.73 | -2.52% | 11,386,657 |
| Aug 29, 2025 | 8.19 | 8.19 | 7.75 | 7.93 | 7.93 | -2.10% | 12,270,611 |
| Aug 28, 2025 | 8.13 | 8.23 | 8.02 | 8.10 | 8.10 | 0.75% | 8,620,133 |
| Aug 27, 2025 | 8.17 | 8.32 | 8.00 | 8.04 | 8.04 | -3.48% | 10,768,398 |
| Aug 26, 2025 | 8.11 | 8.56 | 8.11 | 8.33 | 8.33 | 3.48% | 17,287,128 |
| Aug 25, 2025 | 8.05 | 8.22 | 7.80 | 8.05 | 8.05 | -1.35% | 12,485,234 |
| Aug 22, 2025 | 7.86 | 8.23 | 7.78 | 8.16 | 8.16 | 3.68% | 14,821,011 |
| Aug 21, 2025 | 7.89 | 8.01 | 7.76 | 7.87 | 7.87 | -0.51% | 10,890,252 |
| Aug 20, 2025 | 7.85 | 7.96 | 7.65 | 7.91 | 7.91 | - | 13,718,370 |
| Aug 19, 2025 | 8.80 | 8.85 | 7.83 | 7.91 | 7.91 | -10.11% | 24,514,150 |
| Aug 18, 2025 | 8.99 | 9.11 | 8.55 | 8.80 | 8.80 | -2.55% | 16,805,871 |
| Aug 15, 2025 | 9.16 | 9.26 | 8.80 | 9.03 | 9.03 | -0.66% | 14,441,681 |
| Aug 14, 2025 | 9.26 | 9.69 | 8.85 | 9.09 | 9.09 | -3.71% | 27,697,813 |
| Aug 13, 2025 | 9.43 | 9.70 | 9.14 | 9.44 | 9.44 | 0.96% | 21,309,637 |
| Aug 12, 2025 | 9.00 | 9.40 | 8.96 | 9.35 | 9.35 | 2.97% | 25,199,658 |
| Aug 11, 2025 | 8.87 | 9.26 | 8.82 | 9.08 | 9.08 | 3.65% | 23,752,156 |
| Aug 8, 2025 | 9.49 | 9.60 | 8.71 | 8.76 | 8.76 | -5.19% | 34,527,936 |
| Aug 7, 2025 | 8.31 | 9.26 | 8.31 | 9.24 | 9.24 | 11.59% | 38,848,003 |
| Aug 6, 2025 | 8.46 | 8.75 | 8.21 | 8.28 | 8.28 | -4.72% | 28,528,636 |
| Aug 5, 2025 | 9.00 | 9.11 | 8.43 | 8.69 | 8.69 | 4.70% | 54,206,414 |
| Aug 4, 2025 | 8.37 | 8.48 | 8.12 | 8.30 | 8.30 | 0.48% | 23,176,877 |
| Aug 1, 2025 | 8.20 | 8.49 | 8.10 | 8.26 | 8.26 | -3.95% | 31,166,728 |
| Jul 31, 2025 | 8.80 | 9.05 | 8.59 | 8.60 | 8.60 | -2.05% | 37,738,659 |
| Jul 30, 2025 | 9.31 | 9.31 | 8.48 | 8.78 | 8.78 | -5.39% | 61,129,093 |
| Jul 29, 2025 | 10.84 | 11.05 | 9.20 | 9.28 | 9.28 | -15.48% | 73,326,200 |
| Jul 28, 2025 | 11.84 | 12.28 | 10.72 | 10.98 | 10.98 | -8.27% | 57,335,589 |
| Jul 25, 2025 | 12.36 | 12.60 | 11.11 | 11.97 | 11.97 | -5.23% | 57,811,181 |
| Jul 24, 2025 | 12.48 | 13.58 | 12.36 | 12.63 | 12.63 | -1.56% | 65,511,502 |
| Jul 23, 2025 | 13.21 | 13.59 | 12.42 | 12.83 | 12.83 | -7.03% | 78,357,319 |
| Jul 22, 2025 | 11.24 | 14.03 | 11.24 | 13.80 | 13.80 | 10.22% | 104,170,950 |
| Jul 21, 2025 | 14.03 | 14.09 | 11.56 | 12.52 | 12.52 | -14.48% | 131,226,036 |
| Jul 18, 2025 | 14.05 | 15.03 | 13.43 | 14.64 | 14.64 | 7.65% | 148,449,720 |
| Jul 17, 2025 | 11.45 | 13.79 | 11.45 | 13.60 | 13.60 | 19.82% | 111,427,838 |
| Jul 16, 2025 | 10.93 | 11.57 | 10.47 | 11.35 | 11.35 | 4.61% | 79,479,621 |
| Jul 15, 2025 | 10.46 | 11.15 | 10.19 | 10.85 | 10.85 | 7.96% | 85,170,301 |
| Jul 14, 2025 | 9.15 | 10.05 | 9.09 | 10.05 | 10.05 | 8.88% | 47,977,739 |
| Jul 11, 2025 | 8.82 | 9.77 | 8.71 | 9.23 | 9.23 | 1.54% | 55,750,335 |