QuantumScape Corporation (QS)
NYSE: QS
· Real-Time Price · USD
12.67
0.17 (1.36%)
At close: Sep 26, 2025, 3:59 PM
12.68
0.08%
After-hours: Sep 26, 2025, 07:57 PM EDT
QS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 12.59 | 12.93 | 12.09 | 12.66 | 12.66 | 1.28% | 29,162,015 |
| 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% | 74,324,800 |
| 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% | 41,376,800 |
| Sep 15, 2025 | 10.05 | 10.53 | 9.41 | 10.36 | 10.36 | 4.12% | 41,060,200 |
| Sep 12, 2025 | 8.88 | 9.96 | 8.71 | 9.95 | 9.95 | 12.43% | 39,085,000 |
| 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% | 22,368,600 |
| Sep 9, 2025 | 9.63 | 9.65 | 8.30 | 8.53 | 8.53 | -10.12% | 52,713,200 |
| Sep 8, 2025 | 10.06 | 10.68 | 9.26 | 9.49 | 9.49 | 21.05% | 102,502,700 |
| 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% | 12,274,145 |
| Sep 2, 2025 | 7.77 | 7.84 | 7.55 | 7.73 | 7.73 | -2.52% | 11,386,700 |
| Aug 29, 2025 | 8.19 | 8.19 | 7.75 | 7.93 | 7.93 | -2.10% | 12,270,611 |