QuantumScape Corporation (QS)
NYSE: QS · Real-Time Price · USD
14.70
-0.29 (-1.93%)
At close: Oct 10, 2025, 4:00 PM EDT
14.29
-0.41 (-2.76%)
After-hours: Oct 10, 2025, 7:59 PM EDT
QuantumScape Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 15.10 | 16.89 | 14.60 | 14.70 | 14.70 | -1.93% | 73,832,050 |
| Oct 9, 2025 | 15.40 | 16.33 | 14.98 | 14.99 | 14.99 | -2.22% | 68,609,331 |
| Oct 8, 2025 | 16.24 | 17.77 | 14.82 | 15.33 | 15.33 | - | 84,543,319 |
| Oct 7, 2025 | 16.00 | 16.31 | 14.97 | 15.33 | 15.33 | -2.48% | 58,153,900 |
| Oct 6, 2025 | 16.03 | 16.68 | 15.64 | 15.72 | 15.72 | -1.26% | 50,445,099 |
| Oct 3, 2025 | 14.64 | 16.49 | 14.24 | 15.92 | 15.92 | 11.33% | 76,384,434 |
| Oct 2, 2025 | 14.54 | 15.24 | 14.08 | 14.30 | 14.30 | -1.99% | 58,202,932 |
| Oct 1, 2025 | 12.30 | 14.85 | 12.08 | 14.59 | 14.59 | 18.43% | 87,787,576 |
| Sep 30, 2025 | 13.00 | 13.62 | 12.05 | 12.32 | 12.32 | -0.48% | 50,852,499 |
| Sep 29, 2025 | 13.13 | 13.41 | 12.13 | 12.38 | 12.38 | -2.21% | 37,097,102 |
| Sep 26, 2025 | 12.59 | 12.93 | 12.09 | 12.66 | 12.66 | 1.28% | 29,247,406 |
| Sep 25, 2025 | 11.97 | 12.85 | 11.49 | 12.50 | 12.50 | 0.08% | 39,952,546 |
| Sep 24, 2025 | 13.79 | 14.02 | 12.34 | 12.49 | 12.49 | -7.69% | 43,754,319 |
| Sep 23, 2025 | 13.43 | 14.17 | 13.05 | 13.53 | 13.53 | 0.67% | 43,548,647 |
| Sep 22, 2025 | 13.07 | 14.10 | 12.63 | 13.44 | 13.44 | 0.15% | 52,301,417 |
| Sep 19, 2025 | 12.18 | 13.44 | 11.94 | 13.42 | 13.42 | 10.63% | 74,324,763 |
| Sep 18, 2025 | 10.38 | 12.27 | 10.23 | 12.13 | 12.13 | 18.23% | 66,639,519 |
| Sep 17, 2025 | 9.91 | 10.64 | 9.85 | 10.26 | 10.26 | 1.08% | 41,686,502 |
| Sep 16, 2025 | 10.30 | 10.73 | 9.88 | 10.15 | 10.15 | -2.03% | 41,376,794 |
| Sep 15, 2025 | 10.05 | 10.53 | 9.41 | 10.36 | 10.36 | 4.12% | 41,060,196 |
| Sep 12, 2025 | 8.88 | 9.96 | 8.72 | 9.95 | 9.95 | 12.43% | 39,084,991 |
| Sep 11, 2025 | 8.34 | 9.29 | 8.29 | 8.85 | 8.85 | 5.99% | 37,105,945 |
| Sep 10, 2025 | 8.60 | 8.61 | 8.21 | 8.35 | 8.35 | -2.11% | 22,368,574 |
| Sep 9, 2025 | 9.63 | 9.65 | 8.30 | 8.53 | 8.53 | -10.12% | 52,713,197 |
| Sep 8, 2025 | 10.06 | 10.68 | 9.26 | 9.49 | 9.49 | 21.05% | 102,502,681 |
| Sep 5, 2025 | 7.81 | 7.94 | 7.64 | 7.84 | 7.84 | 2.48% | 9,675,403 |
| Sep 4, 2025 | 7.66 | 7.70 | 7.40 | 7.65 | 7.65 | -1.67% | 12,595,835 |
| Sep 3, 2025 | 7.80 | 8.15 | 7.70 | 7.78 | 7.78 | 0.65% | 12,213,550 |
| Sep 2, 2025 | 7.77 | 7.84 | 7.55 | 7.73 | 7.73 | -2.52% | 11,386,657 |
| Aug 29, 2025 | 8.19 | 8.19 | 7.75 | 7.93 | 7.93 | -2.10% | 12,270,611 |
| Aug 28, 2025 | 8.13 | 8.23 | 8.02 | 8.10 | 8.10 | 0.75% | 8,620,133 |
| Aug 27, 2025 | 8.17 | 8.32 | 8.00 | 8.04 | 8.04 | -3.48% | 10,768,398 |
| Aug 26, 2025 | 8.11 | 8.56 | 8.11 | 8.33 | 8.33 | 3.48% | 17,287,128 |
| Aug 25, 2025 | 8.05 | 8.22 | 7.80 | 8.05 | 8.05 | -1.35% | 12,485,234 |
| Aug 22, 2025 | 7.86 | 8.23 | 7.78 | 8.16 | 8.16 | 3.68% | 14,821,011 |
| Aug 21, 2025 | 7.89 | 8.01 | 7.76 | 7.87 | 7.87 | -0.51% | 10,890,252 |
| Aug 20, 2025 | 7.85 | 7.96 | 7.65 | 7.91 | 7.91 | - | 13,718,370 |
| Aug 19, 2025 | 8.80 | 8.85 | 7.83 | 7.91 | 7.91 | -10.11% | 24,514,150 |
| Aug 18, 2025 | 8.99 | 9.11 | 8.55 | 8.80 | 8.80 | -2.55% | 16,805,871 |
| Aug 15, 2025 | 9.16 | 9.26 | 8.80 | 9.03 | 9.03 | -0.66% | 14,441,681 |
| Aug 14, 2025 | 9.26 | 9.69 | 8.85 | 9.09 | 9.09 | -3.71% | 27,697,813 |
| Aug 13, 2025 | 9.43 | 9.70 | 9.14 | 9.44 | 9.44 | 0.96% | 21,309,637 |
| Aug 12, 2025 | 9.00 | 9.40 | 8.96 | 9.35 | 9.35 | 2.97% | 25,199,658 |
| Aug 11, 2025 | 8.87 | 9.26 | 8.82 | 9.08 | 9.08 | 3.65% | 23,752,156 |
| Aug 8, 2025 | 9.49 | 9.60 | 8.71 | 8.76 | 8.76 | -5.19% | 34,527,936 |
| Aug 7, 2025 | 8.31 | 9.26 | 8.31 | 9.24 | 9.24 | 11.59% | 38,848,003 |
| Aug 6, 2025 | 8.46 | 8.75 | 8.21 | 8.28 | 8.28 | -4.72% | 28,528,636 |
| Aug 5, 2025 | 9.00 | 9.11 | 8.43 | 8.69 | 8.69 | 4.70% | 54,206,414 |
| Aug 4, 2025 | 8.37 | 8.48 | 8.12 | 8.30 | 8.30 | 0.48% | 23,176,877 |
| Aug 1, 2025 | 8.20 | 8.49 | 8.10 | 8.26 | 8.26 | -3.95% | 31,166,728 |