QuantumScape Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	11.35	11.42	11.12	11.18	11.18	-2.19%	5,335,834
Dec 23, 2025	11.25	11.76	11.09	11.43	11.43	-0.70%	10,790,183
Dec 22, 2025	11.59	11.80	11.35	11.51	11.51	0.70%	13,658,562
Dec 19, 2025	11.26	11.62	11.14	11.43	11.43	3.72%	19,223,694
Dec 18, 2025	11.10	11.57	10.96	11.02	11.02	2.61%	16,754,280
Dec 17, 2025	11.49	12.07	10.71	10.74	10.74	-0.92%	23,429,607
Dec 16, 2025	10.52	11.09	10.50	10.84	10.84	0.09%	19,958,454
Dec 15, 2025	11.80	11.82	10.81	10.83	10.83	-8.22%	23,639,414
Dec 12, 2025	12.65	12.85	11.78	11.80	11.80	-7.74%	15,565,802
Dec 11, 2025	12.25	12.80	11.85	12.79	12.79	2.57%	17,534,144
Dec 10, 2025	12.61	12.85	12.18	12.47	12.47	-2.20%	19,833,944
Dec 9, 2025	12.45	13.00	12.35	12.75	12.75	1.19%	16,111,596
Dec 8, 2025	12.68	12.84	12.42	12.60	12.60	0.40%	12,475,117
Dec 5, 2025	12.95	13.02	12.55	12.55	12.55	-3.24%	13,990,830
Dec 4, 2025	12.23	13.10	12.10	12.97	12.97	4.51%	18,018,103
Dec 3, 2025	12.14	12.48	11.81	12.41	12.41	1.97%	13,208,682
Dec 2, 2025	11.86	12.32	11.80	12.17	12.17	3.75%	13,077,881
Dec 1, 2025	12.02	12.04	11.58	11.73	11.73	-4.01%	11,951,142
Nov 28, 2025	12.21	12.50	12.03	12.22	12.22	1.16%	6,935,358
Nov 26, 2025	12.02	12.22	11.82	12.08	12.08	1.85%	13,799,676
Nov 25, 2025	11.71	11.97	11.30	11.86	11.86	0.25%	13,320,166
Nov 24, 2025	11.44	11.91	11.36	11.83	11.83	3.14%	17,137,297
Nov 21, 2025	11.59	11.80	10.56	11.47	11.47	-2.13%	31,916,285
Nov 20, 2025	12.84	13.26	11.67	11.72	11.72	-5.94%	27,515,674
Nov 19, 2025	12.58	12.91	12.19	12.46	12.46	-3.93%	23,908,193
Nov 18, 2025	12.80	13.48	12.44	12.97	12.97	0.15%	30,869,071
Nov 17, 2025	13.31	13.80	12.65	12.95	12.95	-3.57%	23,617,092
Nov 14, 2025	13.02	14.10	12.77	13.43	13.43	-1.03%	29,718,919
Nov 13, 2025	14.40	14.53	13.49	13.57	13.57	-7.31%	33,505,862
Nov 12, 2025	16.01	16.22	14.55	14.64	14.64	-7.98%	36,387,592
Nov 11, 2025	16.12	16.13	15.28	15.91	15.91	-2.27%	36,029,323
Nov 10, 2025	17.19	17.58	15.13	16.28	16.28	-2.05%	51,942,684
Nov 7, 2025	15.64	16.62	14.84	16.62	16.62	4.53%	33,246,181
Nov 6, 2025	16.90	17.00	15.83	15.90	15.90	-6.85%	23,778,859
Nov 5, 2025	15.68	17.71	15.52	17.07	17.07	10.56%	43,567,254
Nov 4, 2025	15.50	16.00	14.76	15.44	15.44	-4.75%	25,714,732
Nov 3, 2025	17.72	17.86	15.88	16.21	16.21	-12.09%	45,152,552
Oct 31, 2025	16.08	18.56	15.82	18.44	18.44	16.78%	83,841,377
Oct 30, 2025	15.53	16.10	15.20	15.79	15.79	-0.32%	20,613,513
Oct 29, 2025	15.63	16.35	15.33	15.84	15.84	1.60%	55,121,299
Oct 28, 2025	16.40	16.49	15.02	15.59	15.59	-4.24%	57,775,643
Oct 27, 2025	16.89	17.45	16.23	16.28	16.28	-3.21%	35,507,376
Oct 24, 2025	15.35	16.98	14.93	16.82	16.82	14.73%	48,383,075
Oct 23, 2025	14.41	15.38	13.89	14.66	14.66	7.95%	40,157,580
Oct 22, 2025	15.09	15.40	13.09	13.58	13.58	-12.50%	58,317,585
Oct 21, 2025	15.86	16.21	15.42	15.52	15.52	-3.84%	22,380,944
Oct 20, 2025	15.62	16.18	15.15	16.14	16.14	5.08%	27,332,199
Oct 17, 2025	15.29	15.98	14.92	15.36	15.36	-0.65%	29,748,855
Oct 16, 2025	18.02	18.25	15.39	15.46	15.46	-13.39%	54,427,107
Oct 15, 2025	17.57	19.07	16.78	17.85	17.85	5.75%	75,560,722