QuantumScape Corporation (QS)
NYSE: QS · Real-Time Price · USD
5.02
+0.29 (6.13%)
At close: Dec 20, 2024, 4:00 PM
5.08
+0.06 (1.20%)
After-hours: Dec 20, 2024, 7:59 PM EST
QuantumScape Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 4.75 | 5.25 | 4.68 | 5.02 | 5.02 | 6.13% | 23,175,341 |
| 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% | 38,544,600 |
| Dec 17, 2024 | 4.97 | 5.35 | 4.94 | 5.31 | 5.31 | 6.84% | 19,119,300 |
| 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% | 15,281,300 |
| 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% | 27,628,600 |
| Dec 6, 2024 | 5.02 | 5.21 | 4.92 | 5.00 | 5.00 | 0.20% | 15,508,100 |
| Dec 5, 2024 | 5.52 | 5.69 | 4.98 | 4.99 | 4.99 | 1.84% | 34,366,400 |
| Dec 4, 2024 | 5.02 | 5.06 | 4.90 | 4.90 | 4.90 | -2.20% | 9,604,900 |
| 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% | 11,950,600 |
| Nov 29, 2024 | 5.17 | 5.31 | 5.15 | 5.23 | 5.23 | 0.97% | 6,028,300 |
| 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% | 16,522,600 |
| Nov 22, 2024 | 5.03 | 5.29 | 5.01 | 5.16 | 5.16 | 2.38% | 10,609,421 |
| Nov 21, 2024 | 5.13 | 5.14 | 4.96 | 5.04 | 5.04 | -0.59% | 7,920,000 |
| 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% | 9,988,700 |
| 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% | 9,539,300 |
| Nov 13, 2024 | 4.88 | 5.17 | 4.84 | 4.88 | 4.88 | 0.83% | 16,368,900 |
| 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% | 13,796,900 |
| Nov 7, 2024 | 5.07 | 5.13 | 4.93 | 4.99 | 4.99 | -0.99% | 12,903,400 |
| 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 | 4.97 | 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% | 10,360,300 |
| Oct 31, 2024 | 5.32 | 5.37 | 5.12 | 5.15 | 5.15 | -3.20% | 9,738,200 |
| Oct 30, 2024 | 5.38 | 5.52 | 5.31 | 5.32 | 5.32 | -2.39% | 10,307,100 |
| Oct 29, 2024 | 5.60 | 5.63 | 5.43 | 5.45 | 5.45 | -4.22% | 10,000,700 |
| 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% | 10,008,500 |
| Oct 22, 2024 | 5.20 | 5.33 | 5.13 | 5.30 | 5.30 | 1.92% | 5,585,700 |
| Oct 21, 2024 | 5.27 | 5.27 | 5.13 | 5.20 | 5.20 | -1.52% | 6,313,000 |
| Oct 18, 2024 | 5.38 | 5.42 | 5.23 | 5.28 | 5.28 | -1.12% | 7,448,300 |
| Oct 17, 2024 | 5.51 | 5.52 | 5.30 | 5.34 | 5.34 | -3.09% | 6,651,400 |
| 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% | 3,615,700 |
| Oct 9, 2024 | 5.47 | 5.58 | 5.42 | 5.46 | 5.46 | -0.18% | 3,736,000 |
| Oct 8, 2024 | 5.53 | 5.60 | 5.40 | 5.47 | 5.47 | -1.80% | 4,613,500 |
| 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% | 5,573,600 |
| 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% | 7,365,800 |
| Sep 26, 2024 | 5.78 | 5.95 | 5.64 | 5.80 | 5.80 | 2.65% | 5,365,519 |
| Sep 25, 2024 | 5.74 | 5.75 | 5.64 | 5.65 | 5.65 | -2.08% | 4,110,609 |
| Sep 24, 2024 | 5.80 | 5.90 | 5.67 | 5.77 | 5.77 | 1.23% | 4,531,124 |
| Sep 23, 2024 | 5.86 | 5.87 | 5.65 | 5.70 | 5.70 | -2.23% | 4,148,400 |
| Sep 20, 2024 | 5.90 | 5.91 | 5.71 | 5.83 | 5.83 | -1.69% | 6,354,402 |
| Sep 19, 2024 | 6.00 | 6.04 | 5.85 | 5.93 | 5.93 | 2.24% | 4,173,715 |
| Sep 18, 2024 | 5.98 | 6.19 | 5.79 | 5.80 | 5.80 | -3.33% | 5,251,318 |
| Sep 17, 2024 | 5.98 | 6.06 | 5.90 | 6.00 | 6.00 | 2.04% | 4,522,948 |
| Sep 16, 2024 | 5.90 | 5.96 | 5.83 | 5.88 | 5.88 | -1.18% | 3,042,800 |
| Sep 13, 2024 | 5.86 | 6.03 | 5.80 | 5.95 | 5.95 | 2.59% | 4,331,700 |
| Sep 12, 2024 | 5.86 | 5.92 | 5.69 | 5.80 | 5.80 | -1.02% | 3,886,800 |
| Sep 11, 2024 | 5.56 | 5.88 | 5.50 | 5.86 | 5.86 | 5.59% | 6,340,425 |
| Sep 10, 2024 | 5.46 | 5.56 | 5.31 | 5.55 | 5.55 | 1.28% | 3,522,124 |
| Sep 9, 2024 | 5.40 | 5.60 | 5.36 | 5.48 | 5.48 | 2.05% | 4,091,138 |
| Sep 6, 2024 | 5.43 | 5.50 | 5.26 | 5.37 | 5.37 | -1.10% | 4,936,625 |
| Sep 5, 2024 | 5.52 | 5.62 | 5.42 | 5.43 | 5.43 | -1.81% | 3,752,916 |
| Sep 4, 2024 | 5.47 | 5.68 | 5.43 | 5.53 | 5.53 | 0.18% | 4,163,228 |
| Sep 3, 2024 | 5.76 | 5.77 | 5.43 | 5.52 | 5.52 | -4.99% | 6,479,314 |
| Aug 30, 2024 | 5.84 | 5.91 | 5.75 | 5.81 | 5.81 | 0.87% | 3,870,649 |
| Aug 29, 2024 | 5.77 | 5.94 | 5.71 | 5.76 | 5.76 | 1.77% | 3,744,200 |
| Aug 28, 2024 | 5.94 | 5.98 | 5.63 | 5.66 | 5.66 | -5.51% | 5,814,900 |
| Aug 27, 2024 | 5.94 | 6.08 | 5.90 | 5.99 | 5.99 | -0.17% | 3,753,900 |
| Aug 26, 2024 | 6.13 | 6.14 | 5.96 | 6.00 | 6.00 | -1.64% | 3,954,500 |
| Aug 23, 2024 | 5.90 | 6.14 | 5.88 | 6.10 | 6.10 | 4.81% | 4,615,400 |
| Aug 22, 2024 | 6.17 | 6.18 | 5.81 | 5.82 | 5.82 | -5.52% | 5,439,600 |
| Aug 21, 2024 | 5.87 | 6.17 | 5.80 | 6.16 | 6.16 | 5.48% | 5,879,133 |
| Aug 20, 2024 | 5.80 | 5.88 | 5.66 | 5.84 | 5.84 | 0.69% | 4,492,800 |
| Aug 19, 2024 | 5.74 | 5.83 | 5.69 | 5.80 | 5.80 | 1.40% | 5,769,134 |
| Aug 16, 2024 | 5.81 | 5.95 | 5.70 | 5.72 | 5.72 | -1.89% | 5,868,600 |
| Aug 15, 2024 | 5.81 | 6.02 | 5.79 | 5.83 | 5.83 | 2.64% | 4,823,210 |
| Aug 14, 2024 | 5.81 | 5.86 | 5.63 | 5.68 | 5.68 | -1.39% | 3,972,420 |
| Aug 13, 2024 | 5.51 | 5.78 | 5.51 | 5.76 | 5.76 | 6.08% | 5,321,229 |
| Aug 12, 2024 | 5.68 | 5.71 | 5.42 | 5.43 | 5.43 | -4.40% | 5,824,648 |
| Aug 9, 2024 | 5.75 | 5.84 | 5.62 | 5.68 | 5.68 | -1.05% | 4,202,042 |
| Aug 8, 2024 | 5.69 | 5.90 | 5.69 | 5.74 | 5.74 | 1.41% | 4,699,200 |
| Aug 7, 2024 | 5.92 | 6.11 | 5.66 | 5.66 | 5.66 | -3.58% | 6,277,739 |
| Aug 6, 2024 | 6.29 | 6.31 | 5.84 | 5.87 | 5.87 | -6.08% | 6,586,703 |
| Aug 5, 2024 | 5.50 | 6.28 | 5.48 | 6.25 | 6.25 | 3.31% | 9,494,820 |
| Aug 2, 2024 | 5.89 | 6.12 | 5.73 | 6.05 | 6.05 | -0.66% | 9,357,900 |
| Aug 1, 2024 | 6.43 | 6.48 | 6.02 | 6.09 | 6.09 | -5.73% | 8,673,830 |