Skip to main content
logo
QuantumScape Corporation (QS)
NYSE: QS · Real-Time Price · USD
12.22
+0.14 (1.16%)
Nov 28, 2025, 1:00 PM EST - Market closed

QuantumScape Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 202512.2112.5012.0312.2212.221.16%6,802,235
Nov 26, 202512.0212.2211.8212.0812.081.85%13,736,478
Nov 25, 202511.7111.9711.3011.8611.860.25%13,171,528
Nov 24, 202511.4411.9111.3611.8311.833.14%17,019,943
Nov 21, 202511.5911.8010.5611.4711.47-2.13%31,823,353
Nov 20, 202512.8413.2611.6711.7211.72-5.94%27,441,420
Nov 19, 202512.5812.9112.1912.4612.46-3.93%23,908,193
Nov 18, 202512.8013.4812.4412.9712.970.15%30,869,071
Nov 17, 202513.3113.8012.6512.9512.95-3.57%23,617,092
Nov 14, 202513.0214.1012.7713.4313.43-1.03%29,718,919
Nov 13, 202514.4014.5313.4913.5713.57-7.31%33,505,862
Nov 12, 202516.0116.2214.5514.6414.64-7.98%36,387,592
Nov 11, 202516.1216.1315.2815.9115.91-2.27%36,029,323
Nov 10, 202517.1917.5815.1316.2816.28-2.05%51,942,684
Nov 7, 202515.6416.6214.8416.6216.624.53%33,246,181
Nov 6, 202516.9017.0015.8315.9015.90-6.85%23,778,859
Nov 5, 202515.6817.7115.5217.0717.0710.56%43,567,254
Nov 4, 202515.5016.0014.7615.4415.44-4.75%25,714,732
Nov 3, 202517.7217.8615.8816.2116.21-12.09%45,152,552
Oct 31, 202516.0818.5615.8218.4418.4416.78%83,841,377
Oct 30, 202515.5316.1015.2015.7915.79-0.32%20,613,513
Oct 29, 202515.6316.3515.3315.8415.841.60%55,121,299
Oct 28, 202516.4016.4915.0215.5915.59-4.24%57,775,643
Oct 27, 202516.8917.4516.2316.2816.28-3.21%35,507,376
Oct 24, 202515.3516.9814.9316.8216.8214.73%48,383,075
Oct 23, 202514.4115.3813.8914.6614.667.95%40,157,580
Oct 22, 202515.0915.4013.0913.5813.58-12.50%58,317,585
Oct 21, 202515.8616.2115.4215.5215.52-3.84%22,380,944
Oct 20, 202515.6216.1815.1516.1416.145.08%27,332,199
Oct 17, 202515.2915.9814.9215.3615.36-0.65%29,748,855
Oct 16, 202518.0218.2515.3915.4615.46-13.39%54,427,107
Oct 15, 202517.5719.0716.7817.8517.855.75%75,560,722
Oct 14, 202516.6617.1515.8116.8816.88-0.65%42,128,426
Oct 13, 202515.3917.7915.3416.9916.9915.58%63,441,548
Oct 10, 202515.1016.8914.6014.7014.70-1.93%75,794,881
Oct 9, 202515.4016.3314.9814.9914.99-2.22%68,609,331
Oct 8, 202516.2417.7714.8215.3315.33-84,543,319
Oct 7, 202516.0016.3114.9715.3315.33-2.48%58,153,900
Oct 6, 202516.0316.6815.6415.7215.72-1.26%50,445,099
Oct 3, 202514.6416.4914.2415.9215.9211.33%76,384,434
Oct 2, 202514.5415.2414.0814.3014.30-1.99%58,202,932
Oct 1, 202512.3014.8512.0814.5914.5918.43%87,787,576
Sep 30, 202513.0013.6212.0512.3212.32-0.48%50,852,499
Sep 29, 202513.1313.4112.1312.3812.38-2.21%37,097,102
Sep 26, 202512.5912.9312.0912.6612.661.28%29,247,406
Sep 25, 202511.9712.8511.4912.5012.500.08%39,952,546
Sep 24, 202513.7914.0212.3412.4912.49-7.69%43,754,319
Sep 23, 202513.4314.1713.0513.5313.530.67%43,548,647
Sep 22, 202513.0714.1012.6313.4413.440.15%52,301,417
Sep 19, 202512.1813.4411.9413.4213.4210.63%74,324,763