QuantumScape Corporation (QS)
NYSE: QS · Real-Time Price · USD
4.330
-0.190 (-4.20%)
At close: Mar 28, 2025, 4:00 PM
4.170
-0.160 (-3.70%)
Pre-market: Mar 31, 2025, 8:51 AM EDT
QuantumScape Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 4.49 | 4.50 | 4.27 | 4.33 | 4.33 | -4.20% | 7,142,104 |
| 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 |
| Mar 25, 2025 | 4.68 | 4.75 | 4.60 | 4.70 | 4.70 | 0.86% | 6,835,099 |
| Mar 24, 2025 | 4.62 | 4.72 | 4.58 | 4.66 | 4.66 | 2.64% | 9,335,872 |
| Mar 21, 2025 | 4.39 | 4.56 | 4.38 | 4.54 | 4.54 | 2.02% | 8,269,311 |
| Mar 20, 2025 | 4.43 | 4.53 | 4.40 | 4.45 | 4.45 | -0.89% | 5,449,636 |
| Mar 19, 2025 | 4.40 | 4.55 | 4.40 | 4.49 | 4.49 | 2.75% | 6,918,552 |
| Mar 18, 2025 | 4.42 | 4.44 | 4.36 | 4.37 | 4.37 | -2.02% | 6,318,026 |
| Mar 17, 2025 | 4.42 | 4.52 | 4.38 | 4.46 | 4.46 | 2.29% | 8,930,177 |
| Mar 14, 2025 | 4.25 | 4.38 | 4.22 | 4.36 | 4.36 | 5.06% | 8,194,382 |
| Mar 13, 2025 | 4.26 | 4.35 | 4.14 | 4.15 | 4.15 | -3.94% | 8,147,640 |
| Mar 12, 2025 | 4.27 | 4.39 | 4.21 | 4.32 | 4.32 | 1.89% | 9,013,538 |
| Mar 11, 2025 | 4.31 | 4.37 | 4.17 | 4.24 | 4.24 | -1.62% | 11,139,703 |
| Mar 10, 2025 | 4.40 | 4.63 | 4.22 | 4.31 | 4.31 | -3.79% | 10,790,513 |
| Mar 7, 2025 | 4.33 | 4.49 | 4.32 | 4.48 | 4.48 | 2.52% | 8,877,567 |
| Mar 6, 2025 | 4.37 | 4.46 | 4.30 | 4.37 | 4.37 | -2.46% | 9,183,050 |
| Mar 5, 2025 | 4.46 | 4.49 | 4.32 | 4.48 | 4.48 | 1.36% | 11,191,359 |
| Mar 4, 2025 | 4.13 | 4.51 | 4.05 | 4.42 | 4.42 | 3.76% | 19,422,636 |
| Mar 3, 2025 | 4.75 | 4.77 | 4.25 | 4.26 | 4.26 | -9.17% | 23,162,810 |
| Feb 28, 2025 | 4.75 | 4.79 | 4.58 | 4.69 | 4.69 | -2.29% | 19,875,983 |
| Feb 27, 2025 | 4.94 | 5.09 | 4.80 | 4.80 | 4.80 | -2.24% | 11,803,470 |
| Feb 26, 2025 | 5.04 | 5.14 | 4.89 | 4.91 | 4.91 | -1.60% | 9,631,636 |
| Feb 25, 2025 | 4.98 | 5.05 | 4.88 | 4.99 | 4.99 | -0.20% | 11,281,893 |
| Feb 24, 2025 | 5.15 | 5.15 | 4.96 | 5.00 | 5.00 | -3.47% | 11,831,073 |
| Feb 21, 2025 | 5.33 | 5.42 | 5.09 | 5.18 | 5.18 | -2.81% | 15,107,229 |
| Feb 20, 2025 | 5.18 | 5.35 | 5.05 | 5.33 | 5.33 | 2.50% | 11,615,424 |
| Feb 19, 2025 | 5.41 | 5.46 | 5.20 | 5.20 | 5.20 | -6.14% | 14,047,353 |
| Feb 18, 2025 | 5.23 | 5.62 | 5.08 | 5.54 | 5.54 | 5.93% | 20,415,294 |
| Feb 14, 2025 | 5.24 | 5.49 | 5.18 | 5.23 | 5.23 | 1.16% | 15,415,115 |
| Feb 13, 2025 | 4.94 | 5.36 | 4.94 | 5.17 | 5.17 | 7.04% | 30,971,304 |
| Feb 12, 2025 | 4.77 | 4.97 | 4.67 | 4.83 | 4.83 | 1.47% | 21,253,181 |
| Feb 11, 2025 | 4.97 | 5.01 | 4.76 | 4.76 | 4.76 | -4.99% | 14,913,239 |
| Feb 10, 2025 | 4.99 | 5.05 | 4.92 | 5.01 | 5.01 | 1.42% | 9,485,431 |
| Feb 7, 2025 | 5.04 | 5.06 | 4.87 | 4.94 | 4.94 | -1.40% | 12,396,335 |
| Feb 6, 2025 | 5.01 | 5.15 | 4.98 | 5.01 | 5.01 | 0.40% | 12,254,048 |
| Feb 5, 2025 | 5.08 | 5.11 | 4.98 | 4.99 | 4.99 | -1.58% | 8,126,204 |
| Feb 4, 2025 | 4.99 | 5.14 | 4.94 | 5.07 | 5.07 | 2.01% | 8,743,121 |
| Feb 3, 2025 | 5.00 | 5.08 | 4.92 | 4.97 | 4.97 | -3.87% | 16,304,988 |
| Jan 31, 2025 | 5.25 | 5.57 | 5.09 | 5.17 | 5.17 | -0.58% | 17,027,059 |
| Jan 30, 2025 | 5.12 | 5.30 | 5.12 | 5.20 | 5.20 | 1.96% | 8,277,599 |
| Jan 29, 2025 | 5.11 | 5.19 | 4.99 | 5.10 | 5.10 | -0.58% | 9,465,598 |
| Jan 28, 2025 | 5.05 | 5.13 | 4.93 | 5.13 | 5.13 | 1.18% | 8,399,433 |
| Jan 27, 2025 | 5.08 | 5.18 | 4.94 | 5.07 | 5.07 | -1.74% | 13,937,923 |
| Jan 24, 2025 | 5.22 | 5.32 | 5.13 | 5.16 | 5.16 | -0.19% | 10,483,348 |
| Jan 23, 2025 | 5.04 | 5.21 | 4.97 | 5.17 | 5.17 | 2.78% | 11,029,090 |
| Jan 22, 2025 | 5.10 | 5.16 | 5.02 | 5.03 | 5.03 | -1.76% | 11,784,212 |
| Jan 21, 2025 | 5.26 | 5.33 | 5.07 | 5.12 | 5.12 | -1.92% | 13,623,074 |
| Jan 17, 2025 | 5.30 | 5.50 | 5.20 | 5.22 | 5.22 | -0.76% | 12,756,478 |
| Jan 16, 2025 | 5.34 | 5.48 | 5.21 | 5.26 | 5.26 | -0.94% | 13,295,175 |