QuantumScape Corporation (QS)
NYSE: QS · Real-Time Price · USD
5.18
-0.15 (-2.81%)
At close: Feb 21, 2025, 4:00 PM
5.16
-0.02 (-0.39%)
After-hours: Feb 21, 2025, 7:31 PM EST
QuantumScape Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 5.47 | 5.77 | 5.23 | 5.31 | 5.31 | 1.14% | 19,749,312 |
| Jan 14, 2025 | 5.52 | 5.60 | 5.16 | 5.25 | 5.25 | -2.60% | 17,693,817 |
| Jan 13, 2025 | 5.42 | 5.45 | 5.19 | 5.39 | 5.39 | -3.92% | 20,207,756 |
| Jan 10, 2025 | 5.60 | 5.72 | 5.42 | 5.61 | 5.61 | -1.92% | 14,576,030 |
| Jan 8, 2025 | 6.05 | 6.08 | 5.56 | 5.72 | 5.72 | -9.06% | 25,800,298 |
| Jan 7, 2025 | 6.60 | 6.94 | 6.24 | 6.29 | 6.29 | -4.41% | 22,074,999 |
| Jan 6, 2025 | 6.34 | 6.87 | 6.17 | 6.58 | 6.58 | 9.67% | 35,683,609 |
| Jan 3, 2025 | 5.57 | 6.09 | 5.45 | 6.00 | 6.00 | 8.30% | 23,656,093 |
| Jan 2, 2025 | 5.25 | 5.67 | 5.20 | 5.54 | 5.54 | 6.74% | 19,376,776 |
| Dec 31, 2024 | 5.55 | 5.61 | 5.14 | 5.19 | 5.19 | -5.46% | 17,899,609 |
| Dec 30, 2024 | 5.81 | 5.88 | 5.42 | 5.49 | 5.49 | -7.73% | 20,088,401 |
| Dec 27, 2024 | 6.20 | 6.38 | 5.77 | 5.95 | 5.95 | -3.09% | 28,684,686 |
| Dec 26, 2024 | 5.35 | 6.17 | 5.24 | 6.14 | 6.14 | 14.34% | 36,249,821 |
| Dec 24, 2024 | 5.19 | 5.42 | 5.15 | 5.37 | 5.37 | 4.27% | 8,859,010 |
| Dec 23, 2024 | 5.06 | 5.19 | 5.01 | 5.15 | 5.15 | 2.59% | 11,261,169 |
| Dec 20, 2024 | 4.75 | 5.25 | 4.68 | 5.02 | 5.02 | 6.13% | 23,601,077 |
| Dec 19, 2024 | 5.11 | 5.26 | 4.72 | 4.73 | 4.73 | -6.89% | 26,168,840 |
| Dec 18, 2024 | 5.29 | 5.87 | 5.02 | 5.08 | 5.08 | -4.33% | 38,544,559 |
| Dec 17, 2024 | 4.97 | 5.35 | 4.94 | 5.31 | 5.31 | 6.84% | 19,119,261 |
| Dec 16, 2024 | 4.83 | 5.00 | 4.71 | 4.97 | 4.97 | 1.64% | 9,528,531 |
| Dec 13, 2024 | 4.90 | 4.92 | 4.80 | 4.89 | 4.89 | -0.81% | 8,436,824 |
| Dec 12, 2024 | 4.96 | 5.04 | 4.90 | 4.93 | 4.93 | -1.20% | 6,956,900 |
| Dec 11, 2024 | 5.04 | 5.04 | 4.79 | 4.99 | 4.99 | -0.40% | 15,281,296 |
| Dec 10, 2024 | 5.27 | 5.27 | 4.95 | 5.01 | 5.01 | -4.39% | 13,852,521 |
| Dec 9, 2024 | 5.10 | 5.54 | 5.03 | 5.24 | 5.24 | 4.80% | 27,628,591 |
| Dec 6, 2024 | 5.02 | 5.21 | 4.92 | 5.00 | 5.00 | 0.20% | 15,508,063 |
| Dec 5, 2024 | 5.52 | 5.69 | 4.98 | 4.99 | 4.99 | 1.84% | 34,366,381 |
| Dec 4, 2024 | 5.02 | 5.06 | 4.90 | 4.90 | 4.90 | -2.20% | 9,604,875 |
| Dec 3, 2024 | 5.06 | 5.09 | 4.93 | 5.01 | 5.01 | -3.65% | 7,776,143 |
| Dec 2, 2024 | 5.27 | 5.44 | 5.06 | 5.20 | 5.20 | -0.57% | 11,950,574 |
| Nov 29, 2024 | 5.17 | 5.31 | 5.15 | 5.23 | 5.23 | 0.97% | 6,028,279 |
| Nov 27, 2024 | 5.20 | 5.31 | 5.10 | 5.18 | 5.18 | 0.39% | 6,561,249 |
| Nov 26, 2024 | 5.22 | 5.23 | 5.09 | 5.16 | 5.16 | -3.55% | 9,248,119 |
| Nov 25, 2024 | 5.37 | 5.55 | 5.26 | 5.35 | 5.35 | 3.68% | 16,522,554 |
| Nov 22, 2024 | 5.03 | 5.29 | 5.02 | 5.16 | 5.16 | 2.38% | 10,609,421 |
| Nov 21, 2024 | 5.13 | 5.14 | 4.96 | 5.04 | 5.04 | -0.59% | 7,919,995 |
| Nov 20, 2024 | 4.96 | 5.17 | 4.88 | 5.07 | 5.07 | 2.42% | 10,089,948 |
| Nov 19, 2024 | 4.74 | 5.00 | 4.67 | 4.95 | 4.95 | 4.65% | 9,988,694 |
| Nov 18, 2024 | 4.74 | 4.83 | 4.65 | 4.73 | 4.73 | -0.21% | 9,527,827 |
| Nov 15, 2024 | 4.85 | 4.85 | 4.72 | 4.74 | 4.74 | -2.27% | 8,826,901 |
| Nov 14, 2024 | 4.90 | 5.06 | 4.83 | 4.85 | 4.85 | -0.61% | 9,539,290 |
| Nov 13, 2024 | 4.88 | 5.17 | 4.84 | 4.88 | 4.88 | 0.83% | 16,368,856 |
| Nov 12, 2024 | 4.98 | 4.98 | 4.80 | 4.84 | 4.84 | -4.16% | 12,087,314 |
| Nov 11, 2024 | 5.05 | 5.07 | 4.88 | 5.05 | 5.05 | 0.60% | 13,614,443 |
| Nov 8, 2024 | 4.95 | 5.03 | 4.85 | 5.02 | 5.02 | 0.60% | 13,796,855 |
| Nov 7, 2024 | 5.07 | 5.13 | 4.93 | 4.99 | 4.99 | -0.99% | 12,903,353 |
| Nov 6, 2024 | 5.19 | 5.19 | 4.97 | 5.04 | 5.04 | -3.08% | 11,691,233 |
| Nov 5, 2024 | 5.07 | 5.26 | 4.98 | 5.20 | 5.20 | 2.16% | 8,035,836 |
| Nov 4, 2024 | 5.15 | 5.26 | 5.06 | 5.09 | 5.09 | -0.59% | 7,737,948 |
| Nov 1, 2024 | 5.20 | 5.41 | 5.11 | 5.12 | 5.12 | -0.58% | 10,360,285 |
| Oct 31, 2024 | 5.32 | 5.37 | 5.12 | 5.15 | 5.15 | -3.20% | 9,738,150 |
| Oct 30, 2024 | 5.38 | 5.52 | 5.31 | 5.32 | 5.32 | -2.39% | 10,307,086 |
| Oct 29, 2024 | 5.60 | 5.63 | 5.43 | 5.45 | 5.45 | -4.22% | 10,000,657 |
| Oct 28, 2024 | 6.23 | 6.25 | 5.61 | 5.69 | 5.69 | -8.08% | 21,491,823 |
| Oct 25, 2024 | 6.55 | 6.55 | 5.96 | 6.19 | 6.19 | -4.77% | 20,642,241 |
| Oct 24, 2024 | 6.13 | 7.03 | 6.05 | 6.50 | 6.50 | 25.48% | 69,175,244 |
| Oct 23, 2024 | 5.30 | 5.30 | 5.08 | 5.18 | 5.18 | -2.26% | 10,008,477 |
| Oct 22, 2024 | 5.20 | 5.33 | 5.13 | 5.30 | 5.30 | 1.92% | 5,585,673 |
| Oct 21, 2024 | 5.27 | 5.27 | 5.13 | 5.20 | 5.20 | -1.52% | 6,312,983 |
| Oct 18, 2024 | 5.38 | 5.42 | 5.23 | 5.28 | 5.28 | -1.12% | 7,448,265 |
| Oct 17, 2024 | 5.51 | 5.52 | 5.30 | 5.34 | 5.34 | -3.09% | 6,651,371 |
| Oct 16, 2024 | 5.53 | 5.59 | 5.44 | 5.51 | 5.51 | 0.36% | 3,890,820 |
| Oct 15, 2024 | 5.55 | 5.65 | 5.45 | 5.49 | 5.49 | -1.61% | 3,606,947 |
| Oct 14, 2024 | 5.60 | 5.61 | 5.48 | 5.58 | 5.58 | -0.71% | 4,334,036 |
| Oct 11, 2024 | 5.36 | 5.67 | 5.36 | 5.62 | 5.62 | 3.88% | 5,331,520 |
| Oct 10, 2024 | 5.35 | 5.44 | 5.32 | 5.41 | 5.41 | -0.92% | 3,615,658 |
| Oct 9, 2024 | 5.47 | 5.58 | 5.42 | 5.46 | 5.46 | -0.18% | 3,735,961 |
| Oct 8, 2024 | 5.53 | 5.60 | 5.40 | 5.47 | 5.47 | -1.80% | 4,613,499 |
| Oct 7, 2024 | 5.64 | 5.67 | 5.45 | 5.57 | 5.57 | -1.24% | 3,745,702 |
| Oct 4, 2024 | 5.60 | 5.68 | 5.46 | 5.64 | 5.64 | 2.73% | 3,056,211 |
| Oct 3, 2024 | 5.46 | 5.54 | 5.42 | 5.49 | 5.49 | -1.08% | 3,030,020 |
| Oct 2, 2024 | 5.35 | 5.62 | 5.29 | 5.55 | 5.55 | 3.35% | 5,573,550 |
| Oct 1, 2024 | 5.72 | 5.77 | 5.36 | 5.37 | 5.37 | -6.61% | 8,812,323 |
| Sep 30, 2024 | 5.91 | 6.01 | 5.70 | 5.75 | 5.75 | -4.33% | 5,655,161 |
| Sep 27, 2024 | 5.86 | 6.24 | 5.86 | 6.01 | 6.01 | 3.62% | 7,365,792 |