QuantumScape Corporation (QS)
NYSE: QS · Real-Time Price · USD
3.960
-0.020 (-0.50%)
At close: Apr 24, 2025, 4:00 PM
3.970
+0.010 (0.25%)
Pre-market: Apr 25, 2025, 4:35 AM EDT

QuantumScape Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20253.984.113.793.963.96-0.50%13,418,046
Apr 23, 20254.114.253.933.983.982.84%13,142,836
Apr 22, 20253.873.943.803.873.871.84%7,834,517
Apr 21, 20253.753.843.653.803.800.26%6,207,831
Apr 17, 20253.703.823.653.793.792.71%5,731,783
Apr 16, 20253.693.793.603.693.69-2.64%5,821,932
Apr 15, 20253.783.823.723.793.79-0.52%6,226,385
Apr 14, 20253.873.953.743.813.811.06%8,062,205
Apr 11, 20253.813.833.623.773.77-8,205,763
Apr 10, 20253.733.823.593.773.77-6.91%10,453,617
Apr 9, 20253.464.123.454.054.0516.71%18,588,171
Apr 8, 20253.893.903.403.473.47-6.72%12,118,595
Apr 7, 20253.534.073.483.723.72-2.87%11,447,510
Apr 4, 20253.903.963.533.833.83-4.01%13,592,522
Apr 3, 20253.894.093.883.993.99-2.68%11,377,963
Apr 2, 20254.004.213.924.104.100.49%10,103,264
Apr 1, 20254.184.264.034.084.08-1.92%9,701,406
Mar 31, 20254.154.234.034.164.16-3.93%11,333,086
Mar 28, 20254.494.504.274.334.33-4.20%7,161,849
Mar 27, 20254.554.684.484.524.52-1.09%8,182,502
Mar 26, 20254.704.704.524.574.57-2.77%6,773,498
Mar 25, 20254.684.754.604.704.700.86%6,835,099
Mar 24, 20254.624.724.584.664.662.64%9,335,872
Mar 21, 20254.394.564.384.544.542.02%8,269,311
Mar 20, 20254.434.534.404.454.45-0.89%5,449,636
Mar 19, 20254.404.554.404.494.492.75%6,918,552
Mar 18, 20254.424.444.364.374.37-2.02%6,318,026
Mar 17, 20254.424.524.384.464.462.29%8,930,177
Mar 14, 20254.254.384.224.364.365.06%8,194,382
Mar 13, 20254.264.354.144.154.15-3.94%8,147,640
Mar 12, 20254.274.394.214.324.321.89%9,013,538
Mar 11, 20254.314.374.174.244.24-1.62%11,139,703
Mar 10, 20254.404.634.224.314.31-3.79%10,790,513
Mar 7, 20254.334.494.324.484.482.52%8,877,567
Mar 6, 20254.374.464.304.374.37-2.46%9,183,050
Mar 5, 20254.464.494.324.484.481.36%11,191,359
Mar 4, 20254.134.514.054.424.423.76%19,422,636
Mar 3, 20254.754.774.254.264.26-9.17%23,162,810
Feb 28, 20254.754.794.584.694.69-2.29%19,875,983
Feb 27, 20254.945.094.804.804.80-2.24%11,803,470
Feb 26, 20255.045.144.894.914.91-1.60%9,631,636
Feb 25, 20254.985.054.884.994.99-0.20%11,281,893
Feb 24, 20255.155.154.965.005.00-3.47%11,831,073
Feb 21, 20255.335.425.095.185.18-2.81%15,107,229
Feb 20, 20255.185.355.055.335.332.50%11,615,424
Feb 19, 20255.415.465.205.205.20-6.14%14,047,353
Feb 18, 20255.235.625.085.545.545.93%20,415,294
Feb 14, 20255.245.495.185.235.231.16%15,415,115
Feb 13, 20254.945.364.945.175.177.04%30,971,304
Feb 12, 20254.774.974.674.834.831.47%21,253,181