QuantumScape Corporation (QS)
NYSE: QS · Real-Time Price · USD
6.19
-0.31 (-4.77%)
At close: Oct 25, 2024, 4:00 PM
6.26
+0.07 (1.13%)
Pre-market: Oct 28, 2024, 7:15 AM EDT
QuantumScape Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 25, 2024 | 6.55 | 6.55 | 5.96 | 6.19 | 6.19 | -4.77% | 20,534,883 |
| 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 |
| 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% | 4,148,366 |
| 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% | 3,042,787 |
| Sep 13, 2024 | 5.86 | 6.03 | 5.80 | 5.95 | 5.95 | 2.59% | 4,331,683 |
| Sep 12, 2024 | 5.86 | 5.92 | 5.69 | 5.80 | 5.80 | -1.02% | 3,886,793 |
| 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% | 4,138,504 |
| 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% | 3,744,193 |
| Aug 28, 2024 | 5.94 | 5.98 | 5.63 | 5.66 | 5.66 | -5.51% | 5,814,872 |
| Aug 27, 2024 | 5.94 | 6.08 | 5.90 | 5.99 | 5.99 | -0.17% | 3,753,872 |
| Aug 26, 2024 | 6.13 | 6.14 | 5.96 | 6.00 | 6.00 | -1.64% | 3,954,467 |
| Aug 23, 2024 | 5.90 | 6.14 | 5.88 | 6.10 | 6.10 | 4.81% | 4,615,357 |
| Aug 22, 2024 | 6.17 | 6.18 | 5.81 | 5.82 | 5.82 | -5.52% | 5,439,575 |
| 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% | 4,492,750 |
| 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% | 5,868,583 |
| 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% | 4,699,170 |
| 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% | 9,357,858 |
| Aug 1, 2024 | 6.43 | 6.48 | 6.02 | 6.09 | 6.09 | -5.73% | 8,673,830 |
| Jul 31, 2024 | 6.54 | 6.83 | 6.44 | 6.46 | 6.46 | -1.22% | 8,196,686 |
| Jul 30, 2024 | 6.54 | 6.68 | 6.44 | 6.54 | 6.54 | - | 6,736,514 |
| Jul 29, 2024 | 7.00 | 7.07 | 6.51 | 6.54 | 6.54 | -7.10% | 11,672,288 |
| Jul 26, 2024 | 6.96 | 7.25 | 6.79 | 7.04 | 7.04 | 2.33% | 11,036,596 |
| Jul 25, 2024 | 6.24 | 7.04 | 6.21 | 6.88 | 6.88 | -7.77% | 22,783,236 |
| Jul 24, 2024 | 7.90 | 8.00 | 7.45 | 7.46 | 7.46 | -7.33% | 13,851,631 |
| Jul 23, 2024 | 7.87 | 8.19 | 7.84 | 8.05 | 8.05 | 1.26% | 9,213,709 |
| Jul 22, 2024 | 8.15 | 8.27 | 7.68 | 7.95 | 7.95 | -2.09% | 13,851,535 |
| Jul 19, 2024 | 8.25 | 8.31 | 7.92 | 8.12 | 8.12 | -2.99% | 14,830,065 |
| Jul 18, 2024 | 9.00 | 9.32 | 8.34 | 8.37 | 8.37 | -6.17% | 23,192,077 |
| Jul 17, 2024 | 8.96 | 9.52 | 8.64 | 8.92 | 8.92 | -2.41% | 26,368,623 |
| Jul 16, 2024 | 8.70 | 9.31 | 8.44 | 9.14 | 9.14 | 6.03% | 25,808,733 |
| Jul 15, 2024 | 8.15 | 8.68 | 8.00 | 8.62 | 8.62 | 4.48% | 29,607,605 |
| Jul 12, 2024 | 7.05 | 8.63 | 6.98 | 8.25 | 8.25 | 16.86% | 63,413,419 |
| Jul 11, 2024 | 7.14 | 7.28 | 6.57 | 7.06 | 7.06 | 30.50% | 86,011,266 |
| Jul 10, 2024 | 5.30 | 5.45 | 5.21 | 5.41 | 5.41 | 2.08% | 5,196,268 |
| Jul 9, 2024 | 5.07 | 5.32 | 5.02 | 5.30 | 5.30 | 4.54% | 6,050,449 |
| Jul 8, 2024 | 5.06 | 5.14 | 4.98 | 5.07 | 5.07 | 0.40% | 4,036,297 |
| Jul 5, 2024 | 5.02 | 5.06 | 4.87 | 5.05 | 5.05 | -0.20% | 4,542,597 |
| Jul 3, 2024 | 4.86 | 5.08 | 4.84 | 5.06 | 5.06 | 4.76% | 4,010,857 |
| Jul 2, 2024 | 4.90 | 4.99 | 4.75 | 4.83 | 4.83 | -0.82% | 4,989,799 |
| Jul 1, 2024 | 4.95 | 4.98 | 4.80 | 4.87 | 4.87 | -1.02% | 4,146,520 |
| Jun 28, 2024 | 5.01 | 5.06 | 4.84 | 4.92 | 4.92 | -2.19% | 5,948,210 |
| Jun 27, 2024 | 4.86 | 5.11 | 4.67 | 5.03 | 5.03 | 2.86% | 7,974,680 |
| Jun 26, 2024 | 4.84 | 4.98 | 4.84 | 4.89 | 4.89 | 1.24% | 5,242,519 |
| Jun 25, 2024 | 4.91 | 4.99 | 4.83 | 4.83 | 4.83 | -2.42% | 4,053,704 |
| Jun 24, 2024 | 4.93 | 5.04 | 4.88 | 4.95 | 4.95 | 0.61% | 4,212,633 |
| Jun 21, 2024 | 4.92 | 4.94 | 4.76 | 4.92 | 4.92 | - | 7,712,188 |
| Jun 20, 2024 | 5.03 | 5.04 | 4.88 | 4.92 | 4.92 | -2.38% | 5,930,845 |
| Jun 18, 2024 | 5.07 | 5.13 | 5.02 | 5.04 | 5.04 | -0.98% | 3,789,088 |
| Jun 17, 2024 | 5.08 | 5.16 | 5.02 | 5.09 | 5.09 | - | 4,106,721 |
| Jun 14, 2024 | 5.22 | 5.26 | 5.04 | 5.09 | 5.09 | -2.49% | 6,278,620 |
| Jun 13, 2024 | 5.61 | 5.64 | 5.22 | 5.22 | 5.22 | -6.28% | 8,830,138 |
| Jun 12, 2024 | 5.80 | 6.15 | 5.57 | 5.57 | 5.57 | -0.71% | 7,191,697 |
| Jun 11, 2024 | 5.68 | 5.72 | 5.50 | 5.61 | 5.61 | -1.75% | 2,779,463 |
| Jun 10, 2024 | 5.45 | 5.75 | 5.43 | 5.71 | 5.71 | 3.82% | 3,792,846 |
| Jun 7, 2024 | 5.56 | 5.62 | 5.47 | 5.50 | 5.50 | -3.34% | 3,802,424 |
| Jun 6, 2024 | 5.62 | 5.72 | 5.56 | 5.69 | 5.69 | - | 2,682,079 |
| Jun 5, 2024 | 5.66 | 5.70 | 5.55 | 5.69 | 5.69 | 0.89% | 2,969,702 |