QuantumScape Corporation (QS)
NYSE: QS · Real-Time Price · USD
8.76
-0.48 (-5.19%)
At close: Aug 8, 2025, 4:00 PM
8.77
+0.01 (0.11%)
After-hours: Aug 8, 2025, 7:59 PM EDT
DFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 9.49 | 9.60 | 8.71 | 8.76 | 8.76 | -5.19% | 34,300,964 |
| 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 |
| Jul 31, 2025 | 8.80 | 9.05 | 8.59 | 8.60 | 8.60 | -2.05% | 37,738,659 |
| Jul 30, 2025 | 9.31 | 9.31 | 8.48 | 8.78 | 8.78 | -5.39% | 61,129,093 |
| Jul 29, 2025 | 10.84 | 11.05 | 9.20 | 9.28 | 9.28 | -15.48% | 73,326,200 |
| Jul 28, 2025 | 11.84 | 12.28 | 10.72 | 10.98 | 10.98 | -8.27% | 57,335,589 |
| Jul 25, 2025 | 12.36 | 12.60 | 11.11 | 11.97 | 11.97 | -5.23% | 57,811,181 |
| Jul 24, 2025 | 12.48 | 13.58 | 12.36 | 12.63 | 12.63 | -1.56% | 65,511,502 |
| Jul 23, 2025 | 13.21 | 13.59 | 12.42 | 12.83 | 12.83 | -7.03% | 78,357,319 |
| Jul 22, 2025 | 11.24 | 14.03 | 11.24 | 13.80 | 13.80 | 10.22% | 104,170,950 |
| Jul 21, 2025 | 14.03 | 14.09 | 11.56 | 12.52 | 12.52 | -14.48% | 131,226,036 |
| Jul 18, 2025 | 14.05 | 15.03 | 13.43 | 14.64 | 14.64 | 7.65% | 148,449,720 |
| Jul 17, 2025 | 11.45 | 13.79 | 11.45 | 13.60 | 13.60 | 19.82% | 111,427,838 |
| Jul 16, 2025 | 10.93 | 11.57 | 10.47 | 11.35 | 11.35 | 4.61% | 79,479,621 |
| Jul 15, 2025 | 10.46 | 11.15 | 10.19 | 10.85 | 10.85 | 7.96% | 85,170,301 |
| Jul 14, 2025 | 9.15 | 10.05 | 9.09 | 10.05 | 10.05 | 8.88% | 47,977,739 |
| Jul 11, 2025 | 8.82 | 9.77 | 8.71 | 9.23 | 9.23 | 1.54% | 55,750,335 |
| Jul 10, 2025 | 8.32 | 9.15 | 8.30 | 9.09 | 9.09 | 8.73% | 52,371,323 |
| Jul 9, 2025 | 8.12 | 8.79 | 7.93 | 8.36 | 8.36 | 2.20% | 49,356,268 |
| Jul 8, 2025 | 7.13 | 8.44 | 7.13 | 8.18 | 8.18 | 16.69% | 73,200,507 |
| Jul 7, 2025 | 6.80 | 7.04 | 6.65 | 7.01 | 7.01 | -0.14% | 17,667,646 |
| Jul 3, 2025 | 6.80 | 7.09 | 6.75 | 7.02 | 7.02 | 3.24% | 19,903,407 |
| Jul 2, 2025 | 6.30 | 6.86 | 6.28 | 6.80 | 6.80 | 6.92% | 32,691,474 |
| Jul 1, 2025 | 6.50 | 6.54 | 6.14 | 6.36 | 6.36 | -5.36% | 36,876,163 |
| Jun 30, 2025 | 6.68 | 7.07 | 6.51 | 6.72 | 6.72 | 1.51% | 51,201,516 |
| Jun 27, 2025 | 7.55 | 7.72 | 6.43 | 6.62 | 6.62 | -13.46% | 108,565,938 |
| Jun 26, 2025 | 5.69 | 7.71 | 5.60 | 7.65 | 7.65 | 34.92% | 196,271,348 |
| Jun 25, 2025 | 6.01 | 6.35 | 5.31 | 5.67 | 5.67 | 30.95% | 178,809,258 |
| Jun 24, 2025 | 4.33 | 4.40 | 4.28 | 4.33 | 4.33 | 2.12% | 22,403,337 |
| Jun 23, 2025 | 4.25 | 4.32 | 4.16 | 4.24 | 4.24 | -1.17% | 7,425,338 |
| Jun 20, 2025 | 4.39 | 4.43 | 4.26 | 4.29 | 4.29 | -2.05% | 10,829,360 |
| Jun 18, 2025 | 4.23 | 4.50 | 4.21 | 4.38 | 4.38 | 3.55% | 9,874,840 |
| Jun 17, 2025 | 4.42 | 4.43 | 4.23 | 4.23 | 4.23 | -5.58% | 9,215,643 |
| Jun 16, 2025 | 4.42 | 4.60 | 4.41 | 4.48 | 4.48 | 3.23% | 8,926,087 |
| Jun 13, 2025 | 4.31 | 4.47 | 4.28 | 4.34 | 4.34 | -3.34% | 8,643,331 |
| Jun 12, 2025 | 4.50 | 4.61 | 4.47 | 4.49 | 4.49 | -2.81% | 10,008,112 |
| Jun 11, 2025 | 4.42 | 4.70 | 4.40 | 4.62 | 4.62 | 6.70% | 20,091,518 |
| Jun 10, 2025 | 4.40 | 4.41 | 4.22 | 4.33 | 4.33 | -0.46% | 8,942,872 |
| Jun 9, 2025 | 4.25 | 4.53 | 4.22 | 4.35 | 4.35 | 5.33% | 18,657,254 |
| Jun 6, 2025 | 4.03 | 4.18 | 4.01 | 4.13 | 4.13 | 3.77% | 8,176,545 |
| Jun 5, 2025 | 4.23 | 4.24 | 3.94 | 3.98 | 3.98 | -6.35% | 10,580,887 |
| Jun 4, 2025 | 4.11 | 4.29 | 4.00 | 4.25 | 4.25 | 3.91% | 10,898,323 |
| Jun 3, 2025 | 3.94 | 4.15 | 3.90 | 4.09 | 4.09 | 4.07% | 11,237,336 |
| Jun 2, 2025 | 3.98 | 3.98 | 3.88 | 3.93 | 3.93 | -1.75% | 8,098,298 |
| May 30, 2025 | 4.01 | 4.08 | 3.94 | 4.00 | 4.00 | -1.48% | 9,335,780 |
| May 29, 2025 | 4.34 | 4.37 | 4.05 | 4.06 | 4.06 | -6.02% | 14,732,299 |