QuantumScape Corporation (QS)
NYSE: QS · Real-Time Price · USD
3.980
-0.270 (-6.35%)
At close: Jun 5, 2025, 4:00 PM
3.970
-0.010 (-0.25%)
After-hours: Jun 5, 2025, 4:54 PM EDT
QuantumScape Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 4.23 | 4.24 | 3.94 | 3.98 | - | -6.35% | 10,478,946 |
| Jun 4, 2025 | 4.11 | 4.29 | 4.00 | 4.25 | 4.25 | 3.91% | 10,898,323 |
| Jun 3, 2025 | 3.94 | 4.15 | 3.90 | 4.09 | 4.09 | 4.07% | 11,237,336 |
| Jun 2, 2025 | 3.98 | 3.98 | 3.88 | 3.93 | 3.93 | -1.75% | 8,098,298 |
| May 30, 2025 | 4.01 | 4.08 | 3.94 | 4.00 | 4.00 | -1.48% | 9,335,780 |
| May 29, 2025 | 4.34 | 4.37 | 4.05 | 4.06 | 4.06 | -6.02% | 14,732,299 |
| May 28, 2025 | 3.99 | 4.33 | 3.99 | 4.32 | 4.32 | 8.27% | 18,364,000 |
| May 27, 2025 | 4.04 | 4.05 | 3.94 | 3.99 | 3.99 | 0.50% | 9,881,455 |
| May 23, 2025 | 3.88 | 4.01 | 3.87 | 3.97 | 3.97 | - | 9,192,232 |
| May 22, 2025 | 3.88 | 4.00 | 3.80 | 3.97 | 3.97 | 1.53% | 11,280,189 |
| May 21, 2025 | 3.95 | 4.05 | 3.88 | 3.91 | 3.91 | -2.01% | 12,953,714 |
| May 20, 2025 | 3.97 | 4.10 | 3.87 | 3.99 | 3.99 | 0.50% | 12,623,426 |
| May 19, 2025 | 4.53 | 4.58 | 3.90 | 3.97 | 3.97 | -16.07% | 39,818,935 |
| May 16, 2025 | 4.26 | 4.85 | 4.23 | 4.73 | 4.73 | 11.03% | 33,523,125 |
| May 15, 2025 | 4.27 | 4.30 | 4.14 | 4.26 | 4.26 | -1.39% | 11,624,433 |
| May 14, 2025 | 4.33 | 4.40 | 4.30 | 4.32 | 4.32 | 0.23% | 10,835,553 |
| May 13, 2025 | 4.30 | 4.39 | 4.28 | 4.31 | 4.31 | 0.70% | 9,740,629 |
| May 12, 2025 | 4.28 | 4.33 | 4.17 | 4.28 | 4.28 | 5.42% | 10,575,695 |
| May 9, 2025 | 4.00 | 4.13 | 3.99 | 4.06 | 4.06 | 1.75% | 11,211,212 |
| May 8, 2025 | 3.94 | 4.01 | 3.89 | 3.99 | 3.99 | 3.10% | 10,367,833 |
| May 7, 2025 | 3.90 | 3.96 | 3.83 | 3.87 | 3.87 | -0.51% | 5,906,999 |
| May 6, 2025 | 3.84 | 3.91 | 3.77 | 3.89 | 3.89 | 0.52% | 8,146,382 |
| May 5, 2025 | 3.95 | 3.98 | 3.86 | 3.87 | 3.87 | -3.01% | 9,286,784 |
| May 2, 2025 | 3.95 | 4.12 | 3.94 | 3.99 | 3.99 | 1.79% | 10,832,635 |
| May 1, 2025 | 3.96 | 4.00 | 3.89 | 3.92 | 3.92 | 0.26% | 6,738,090 |
| Apr 30, 2025 | 3.82 | 3.95 | 3.75 | 3.91 | 3.91 | -1.01% | 8,878,837 |
| Apr 29, 2025 | 3.95 | 4.00 | 3.91 | 3.95 | 3.95 | -0.25% | 7,258,572 |
| Apr 28, 2025 | 3.99 | 4.06 | 3.90 | 3.96 | 3.96 | 0.51% | 10,040,659 |
| Apr 25, 2025 | 3.92 | 3.99 | 3.85 | 3.94 | 3.94 | -0.51% | 7,453,371 |
| Apr 24, 2025 | 3.98 | 4.11 | 3.79 | 3.96 | 3.96 | -0.50% | 13,470,374 |
| Apr 23, 2025 | 4.11 | 4.25 | 3.93 | 3.98 | 3.98 | 2.84% | 13,142,836 |
| Apr 22, 2025 | 3.87 | 3.94 | 3.80 | 3.87 | 3.87 | 1.84% | 7,834,517 |
| Apr 21, 2025 | 3.75 | 3.84 | 3.65 | 3.80 | 3.80 | 0.26% | 6,207,831 |
| Apr 17, 2025 | 3.70 | 3.82 | 3.65 | 3.79 | 3.79 | 2.71% | 5,731,783 |
| Apr 16, 2025 | 3.69 | 3.79 | 3.60 | 3.69 | 3.69 | -2.64% | 5,821,932 |
| Apr 15, 2025 | 3.78 | 3.82 | 3.72 | 3.79 | 3.79 | -0.52% | 6,226,385 |
| Apr 14, 2025 | 3.87 | 3.95 | 3.74 | 3.81 | 3.81 | 1.06% | 8,062,205 |
| Apr 11, 2025 | 3.81 | 3.83 | 3.62 | 3.77 | 3.77 | - | 8,205,763 |
| Apr 10, 2025 | 3.73 | 3.82 | 3.59 | 3.77 | 3.77 | -6.91% | 10,453,617 |
| Apr 9, 2025 | 3.46 | 4.12 | 3.45 | 4.05 | 4.05 | 16.71% | 18,588,171 |
| Apr 8, 2025 | 3.89 | 3.90 | 3.40 | 3.47 | 3.47 | -6.72% | 12,118,595 |
| Apr 7, 2025 | 3.53 | 4.07 | 3.48 | 3.72 | 3.72 | -2.87% | 11,447,510 |
| Apr 4, 2025 | 3.90 | 3.96 | 3.53 | 3.83 | 3.83 | -4.01% | 13,592,522 |
| Apr 3, 2025 | 3.89 | 4.09 | 3.88 | 3.99 | 3.99 | -2.68% | 11,377,963 |
| Apr 2, 2025 | 4.00 | 4.21 | 3.92 | 4.10 | 4.10 | 0.49% | 10,103,264 |
| Apr 1, 2025 | 4.18 | 4.26 | 4.03 | 4.08 | 4.08 | -1.92% | 9,701,406 |
| Mar 31, 2025 | 4.15 | 4.23 | 4.03 | 4.16 | 4.16 | -3.93% | 11,333,086 |
| Mar 28, 2025 | 4.49 | 4.50 | 4.27 | 4.33 | 4.33 | -4.20% | 7,161,849 |
| Mar 27, 2025 | 4.55 | 4.68 | 4.48 | 4.52 | 4.52 | -1.09% | 8,182,502 |
| Mar 26, 2025 | 4.70 | 4.70 | 4.52 | 4.57 | 4.57 | -2.77% | 6,773,498 |