QuantumScape Corporation (QS)
NYSE: QS · Real-Time Price · USD
13.37
+2.02 (17.80%)
Jul 17, 2025, 3:31 PM - Market open
QuantumScape Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 11.45 | 13.68 | 11.45 | 13.36 | - | 17.71% | 95,440,506 |
| Jul 16, 2025 | 10.93 | 11.57 | 10.47 | 11.35 | 11.35 | 4.61% | 79,479,621 |
| Jul 15, 2025 | 10.46 | 11.15 | 10.19 | 10.85 | 10.85 | 7.96% | 85,170,301 |
| Jul 14, 2025 | 9.15 | 10.05 | 9.09 | 10.05 | 10.05 | 8.88% | 47,977,739 |
| Jul 11, 2025 | 8.82 | 9.77 | 8.71 | 9.23 | 9.23 | 1.54% | 55,750,335 |
| Jul 10, 2025 | 8.32 | 9.15 | 8.30 | 9.09 | 9.09 | 8.73% | 52,371,323 |
| Jul 9, 2025 | 8.12 | 8.79 | 7.93 | 8.36 | 8.36 | 2.20% | 49,356,268 |
| Jul 8, 2025 | 7.13 | 8.44 | 7.13 | 8.18 | 8.18 | 16.69% | 73,200,507 |
| Jul 7, 2025 | 6.80 | 7.04 | 6.65 | 7.01 | 7.01 | -0.14% | 17,667,646 |
| Jul 3, 2025 | 6.80 | 7.09 | 6.75 | 7.02 | 7.02 | 3.24% | 19,903,407 |
| Jul 2, 2025 | 6.30 | 6.86 | 6.28 | 6.80 | 6.80 | 6.92% | 32,691,474 |
| Jul 1, 2025 | 6.50 | 6.54 | 6.14 | 6.36 | 6.36 | -5.36% | 36,876,163 |
| Jun 30, 2025 | 6.68 | 7.07 | 6.51 | 6.72 | 6.72 | 1.51% | 51,201,516 |
| Jun 27, 2025 | 7.55 | 7.72 | 6.43 | 6.62 | 6.62 | -13.46% | 108,565,938 |
| Jun 26, 2025 | 5.69 | 7.71 | 5.60 | 7.65 | 7.65 | 34.92% | 196,271,348 |
| Jun 25, 2025 | 6.01 | 6.35 | 5.31 | 5.67 | 5.67 | 30.95% | 178,809,258 |
| Jun 24, 2025 | 4.33 | 4.40 | 4.28 | 4.33 | 4.33 | 2.12% | 22,403,337 |
| Jun 23, 2025 | 4.25 | 4.32 | 4.16 | 4.24 | 4.24 | -1.17% | 7,425,338 |
| Jun 20, 2025 | 4.39 | 4.43 | 4.26 | 4.29 | 4.29 | -2.05% | 10,829,360 |
| Jun 18, 2025 | 4.23 | 4.50 | 4.21 | 4.38 | 4.38 | 3.55% | 9,874,840 |
| Jun 17, 2025 | 4.42 | 4.43 | 4.23 | 4.23 | 4.23 | -5.58% | 9,215,643 |
| Jun 16, 2025 | 4.42 | 4.60 | 4.41 | 4.48 | 4.48 | 3.23% | 8,926,087 |
| Jun 13, 2025 | 4.31 | 4.47 | 4.28 | 4.34 | 4.34 | -3.34% | 8,643,331 |
| Jun 12, 2025 | 4.50 | 4.61 | 4.47 | 4.49 | 4.49 | -2.81% | 10,008,112 |
| Jun 11, 2025 | 4.42 | 4.70 | 4.40 | 4.62 | 4.62 | 6.70% | 20,091,518 |
| Jun 10, 2025 | 4.40 | 4.41 | 4.22 | 4.33 | 4.33 | -0.46% | 8,942,872 |
| Jun 9, 2025 | 4.25 | 4.53 | 4.22 | 4.35 | 4.35 | 5.33% | 18,657,254 |
| Jun 6, 2025 | 4.03 | 4.18 | 4.01 | 4.13 | 4.13 | 3.77% | 8,176,545 |
| Jun 5, 2025 | 4.23 | 4.24 | 3.94 | 3.98 | 3.98 | -6.35% | 10,580,887 |
| Jun 4, 2025 | 4.11 | 4.29 | 4.00 | 4.25 | 4.25 | 3.91% | 10,898,323 |
| Jun 3, 2025 | 3.94 | 4.15 | 3.90 | 4.09 | 4.09 | 4.07% | 11,237,336 |
| Jun 2, 2025 | 3.98 | 3.98 | 3.88 | 3.93 | 3.93 | -1.75% | 8,098,298 |
| May 30, 2025 | 4.01 | 4.08 | 3.94 | 4.00 | 4.00 | -1.48% | 9,335,780 |
| May 29, 2025 | 4.34 | 4.37 | 4.05 | 4.06 | 4.06 | -6.02% | 14,732,299 |
| May 28, 2025 | 3.99 | 4.33 | 3.99 | 4.32 | 4.32 | 8.27% | 18,364,000 |
| May 27, 2025 | 4.04 | 4.05 | 3.94 | 3.99 | 3.99 | 0.50% | 9,881,455 |
| May 23, 2025 | 3.88 | 4.01 | 3.87 | 3.97 | 3.97 | - | 9,192,232 |
| May 22, 2025 | 3.88 | 4.00 | 3.80 | 3.97 | 3.97 | 1.53% | 11,280,189 |
| May 21, 2025 | 3.95 | 4.05 | 3.88 | 3.91 | 3.91 | -2.01% | 12,953,714 |
| May 20, 2025 | 3.97 | 4.10 | 3.87 | 3.99 | 3.99 | 0.50% | 12,623,426 |
| May 19, 2025 | 4.53 | 4.58 | 3.90 | 3.97 | 3.97 | -16.07% | 39,818,935 |
| May 16, 2025 | 4.26 | 4.85 | 4.23 | 4.73 | 4.73 | 11.03% | 33,523,125 |
| May 15, 2025 | 4.27 | 4.30 | 4.14 | 4.26 | 4.26 | -1.39% | 11,624,433 |
| May 14, 2025 | 4.33 | 4.40 | 4.30 | 4.32 | 4.32 | 0.23% | 10,835,553 |
| May 13, 2025 | 4.30 | 4.39 | 4.28 | 4.31 | 4.31 | 0.70% | 9,740,629 |
| May 12, 2025 | 4.28 | 4.33 | 4.17 | 4.28 | 4.28 | 5.42% | 10,575,695 |
| May 9, 2025 | 4.00 | 4.13 | 3.99 | 4.06 | 4.06 | 1.75% | 11,211,212 |
| May 8, 2025 | 3.94 | 4.01 | 3.89 | 3.99 | 3.99 | 3.10% | 10,367,833 |
| May 7, 2025 | 3.90 | 3.96 | 3.83 | 3.87 | 3.87 | -0.51% | 5,906,999 |
| May 6, 2025 | 3.84 | 3.91 | 3.77 | 3.89 | 3.89 | 0.52% | 8,146,382 |