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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20254.234.243.943.98--6.35%10,478,946
Jun 4, 20254.114.294.004.254.253.91%10,898,323
Jun 3, 20253.944.153.904.094.094.07%11,237,336
Jun 2, 20253.983.983.883.933.93-1.75%8,098,298
May 30, 20254.014.083.944.004.00-1.48%9,335,780
May 29, 20254.344.374.054.064.06-6.02%14,732,299
May 28, 20253.994.333.994.324.328.27%18,364,000
May 27, 20254.044.053.943.993.990.50%9,881,455
May 23, 20253.884.013.873.973.97-9,192,232
May 22, 20253.884.003.803.973.971.53%11,280,189
May 21, 20253.954.053.883.913.91-2.01%12,953,714
May 20, 20253.974.103.873.993.990.50%12,623,426
May 19, 20254.534.583.903.973.97-16.07%39,818,935
May 16, 20254.264.854.234.734.7311.03%33,523,125
May 15, 20254.274.304.144.264.26-1.39%11,624,433
May 14, 20254.334.404.304.324.320.23%10,835,553
May 13, 20254.304.394.284.314.310.70%9,740,629
May 12, 20254.284.334.174.284.285.42%10,575,695
May 9, 20254.004.133.994.064.061.75%11,211,212
May 8, 20253.944.013.893.993.993.10%10,367,833
May 7, 20253.903.963.833.873.87-0.51%5,906,999
May 6, 20253.843.913.773.893.890.52%8,146,382
May 5, 20253.953.983.863.873.87-3.01%9,286,784
May 2, 20253.954.123.943.993.991.79%10,832,635
May 1, 20253.964.003.893.923.920.26%6,738,090
Apr 30, 20253.823.953.753.913.91-1.01%8,878,837
Apr 29, 20253.954.003.913.953.95-0.25%7,258,572
Apr 28, 20253.994.063.903.963.960.51%10,040,659
Apr 25, 20253.923.993.853.943.94-0.51%7,453,371
Apr 24, 20253.984.113.793.963.96-0.50%13,470,374
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