QuantumScape Corporation (QS)

NYSE: QS · Real-Time Price · USD
5.67
+1.34 (30.95%)
At close: Jun 25, 2025, 4:00 PM
5.69
+0.02 (0.35%)
Pre-market: Jun 26, 2025, 7:02 AM EDT

QuantumScape Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 20256.016.355.315.675.6730.95%177,487,169
Jun 24, 20254.334.404.284.334.332.12%22,403,337
Jun 23, 20254.254.324.164.244.24-1.17%7,425,338
Jun 20, 20254.394.434.264.294.29-2.05%10,829,360
Jun 18, 20254.234.504.214.384.383.55%9,874,840
Jun 17, 20254.424.434.234.234.23-5.58%9,215,643
Jun 16, 20254.424.604.414.484.483.23%8,926,087
Jun 13, 20254.314.474.284.344.34-3.34%8,643,331
Jun 12, 20254.504.614.474.494.49-2.81%10,008,112
Jun 11, 20254.424.704.404.624.626.70%20,091,518
Jun 10, 20254.404.414.224.334.33-0.46%8,942,872
Jun 9, 20254.254.534.224.354.355.33%18,657,254
Jun 6, 20254.034.184.014.134.133.77%8,176,545
Jun 5, 20254.234.243.943.983.98-6.35%10,580,887
Jun 4, 20254.114.294.004.254.253.91%10,898,323
Jun 3, 20253.944.153.904.094.094.07%11,237,336
Jun 2, 20253.983.983.883.933.93-1.75%8,098,298
May 30, 20254.014.083.944.004.00-1.48%9,335,780
May 29, 20254.344.374.054.064.06-6.02%14,732,299
May 28, 20253.994.333.994.324.328.27%18,364,000
May 27, 20254.044.053.943.993.990.50%9,881,455
May 23, 20253.884.013.873.973.97-9,192,232
May 22, 20253.884.003.803.973.971.53%11,280,189
May 21, 20253.954.053.883.913.91-2.01%12,953,714
May 20, 20253.974.103.873.993.990.50%12,623,426
May 19, 20254.534.583.903.973.97-16.07%39,818,935
May 16, 20254.264.854.234.734.7311.03%33,523,125
May 15, 20254.274.304.144.264.26-1.39%11,624,433
May 14, 20254.334.404.304.324.320.23%10,835,553
May 13, 20254.304.394.284.314.310.70%9,740,629
May 12, 20254.284.334.174.284.285.42%10,575,695
May 9, 20254.004.133.994.064.061.75%11,211,212
May 8, 20253.944.013.893.993.993.10%10,367,833
May 7, 20253.903.963.833.873.87-0.51%5,906,999
May 6, 20253.843.913.773.893.890.52%8,146,382
May 5, 20253.953.983.863.873.87-3.01%9,286,784
May 2, 20253.954.123.943.993.991.79%10,832,635
May 1, 20253.964.003.893.923.920.26%6,738,090
Apr 30, 20253.823.953.753.913.91-1.01%8,878,837
Apr 29, 20253.954.003.913.953.95-0.25%7,258,572
Apr 28, 20253.994.063.903.963.960.51%10,040,659
Apr 25, 20253.923.993.853.943.94-0.51%7,453,371
Apr 24, 20253.984.113.793.963.96-0.50%13,470,374
Apr 23, 20254.114.253.933.983.982.84%13,142,836
Apr 22, 20253.873.943.803.873.871.84%7,834,517
Apr 21, 20253.753.843.653.803.800.26%6,207,831
Apr 17, 20253.703.823.653.793.792.71%5,731,783
Apr 16, 20253.693.793.603.693.69-2.64%5,821,932
Apr 15, 20253.783.823.723.793.79-0.52%6,226,385
Apr 14, 20253.873.953.743.813.811.06%8,062,205