QuantumScape Corporation (QS)
5.00
-0.07 (-1.38%)
At close: Jan 28, 2025, 1:30 PM
QS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 5.08 | 5.18 | 4.94 | 5.07 | -0.09 | -1.74% | 13,537,767 |
| Jan 24, 2025 | 5.22 | 5.32 | 5.13 | 5.16 | -0.01 | -0.19% | 10,483,348 |
| Jan 23, 2025 | 5.04 | 5.21 | 4.97 | 5.17 | 0.14 | 2.78% | 11,029,100 |
| Jan 22, 2025 | 5.10 | 5.16 | 5.02 | 5.03 | -0.09 | -1.76% | 11,784,212 |
| Jan 21, 2025 | 5.26 | 5.33 | 5.07 | 5.12 | -0.10 | -1.92% | 13,623,100 |
| Jan 17, 2025 | 5.30 | 5.50 | 5.20 | 5.22 | -0.04 | -0.76% | 12,756,500 |
| Jan 16, 2025 | 5.34 | 5.48 | 5.21 | 5.26 | -0.05 | -0.94% | 13,295,200 |
| Jan 15, 2025 | 5.47 | 5.77 | 5.23 | 5.31 | 0.06 | 1.14% | 19,749,312 |
| Jan 14, 2025 | 5.52 | 5.60 | 5.16 | 5.25 | -0.14 | -2.60% | 17,693,817 |
| Jan 13, 2025 | 5.42 | 5.45 | 5.19 | 5.39 | -0.22 | -3.92% | 20,207,800 |
| Jan 10, 2025 | 5.60 | 5.72 | 5.42 | 5.61 | -0.11 | -1.92% | 14,576,030 |
| Jan 8, 2025 | 6.05 | 6.08 | 5.56 | 5.72 | -0.57 | -9.06% | 25,800,300 |
| Jan 7, 2025 | 6.60 | 6.94 | 6.24 | 6.29 | -0.29 | -4.41% | 22,075,000 |
| Jan 6, 2025 | 6.34 | 6.87 | 6.17 | 6.58 | 0.58 | 9.67% | 35,683,609 |
| Jan 3, 2025 | 5.57 | 6.09 | 5.45 | 6.00 | 0.46 | 8.30% | 23,656,100 |
| Jan 2, 2025 | 5.25 | 5.67 | 5.20 | 5.54 | 0.35 | 6.74% | 19,376,800 |
| Dec 31, 2024 | 5.55 | 5.61 | 5.14 | 5.19 | -0.30 | -5.46% | 17,899,609 |
| Dec 30, 2024 | 5.81 | 5.88 | 5.42 | 5.49 | -0.46 | -7.73% | 20,088,401 |
| Dec 27, 2024 | 6.20 | 6.38 | 5.77 | 5.95 | -0.19 | -3.09% | 28,684,700 |
| Dec 26, 2024 | 5.35 | 6.17 | 5.24 | 6.14 | 0.77 | 14.34% | 36,249,821 |
| Dec 24, 2024 | 5.19 | 5.42 | 5.15 | 5.37 | 0.22 | 4.27% | 8,859,010 |
| Dec 23, 2024 | 5.06 | 5.19 | 5.01 | 5.15 | 0.13 | 2.59% | 11,261,200 |
| Dec 20, 2024 | 4.75 | 5.25 | 4.68 | 5.02 | 0.29 | 6.13% | 23,601,100 |
| Dec 19, 2024 | 5.11 | 5.26 | 4.72 | 4.73 | -0.35 | -6.89% | 26,168,840 |
| Dec 18, 2024 | 5.29 | 5.87 | 5.02 | 5.08 | -0.23 | -4.33% | 38,544,600 |
| Dec 17, 2024 | 4.97 | 5.35 | 4.94 | 5.31 | 0.34 | 6.84% | 19,119,300 |
| Dec 16, 2024 | 4.83 | 5.00 | 4.71 | 4.97 | 0.08 | 1.64% | 9,528,531 |
| Dec 13, 2024 | 4.90 | 4.92 | 4.80 | 4.89 | -0.04 | -0.81% | 8,436,824 |
| Dec 12, 2024 | 4.96 | 5.04 | 4.90 | 4.93 | -0.06 | -1.20% | 6,956,900 |
| Dec 11, 2024 | 5.04 | 5.04 | 4.79 | 4.99 | -0.02 | -0.40% | 15,281,300 |
| Dec 10, 2024 | 5.27 | 5.27 | 4.95 | 5.01 | -0.23 | -4.39% | 13,852,521 |
| Dec 9, 2024 | 5.10 | 5.54 | 5.03 | 5.24 | 0.24 | 4.80% | 27,628,600 |
| Dec 6, 2024 | 5.02 | 5.21 | 4.92 | 5.00 | 0.01 | 0.20% | 15,508,100 |
| Dec 5, 2024 | 5.52 | 5.69 | 4.98 | 4.99 | 0.09 | 1.84% | 34,366,400 |
| Dec 4, 2024 | 5.02 | 5.06 | 4.90 | 4.90 | -0.11 | -2.20% | 9,604,900 |
| Dec 3, 2024 | 5.06 | 5.09 | 4.93 | 5.01 | -0.19 | -3.65% | 7,776,143 |
| Dec 2, 2024 | 5.27 | 5.44 | 5.06 | 5.20 | -0.03 | -0.57% | 11,950,600 |
| Nov 29, 2024 | 5.17 | 5.31 | 5.15 | 5.23 | 0.05 | 0.97% | 6,028,300 |
| Nov 27, 2024 | 5.20 | 5.31 | 5.10 | 5.18 | 0.02 | 0.39% | 6,561,249 |
| Nov 26, 2024 | 5.22 | 5.23 | 5.09 | 5.16 | -0.19 | -3.55% | 9,248,119 |
| Nov 25, 2024 | 5.37 | 5.55 | 5.26 | 5.35 | 0.19 | 3.68% | 16,522,600 |
| Nov 22, 2024 | 5.03 | 5.29 | 5.01 | 5.16 | 0.12 | 2.38% | 10,609,421 |
| Nov 21, 2024 | 5.13 | 5.14 | 4.96 | 5.04 | -0.03 | -0.59% | 7,920,000 |
| Nov 20, 2024 | 4.96 | 5.17 | 4.88 | 5.07 | 0.12 | 2.42% | 10,089,948 |
| Nov 19, 2024 | 4.74 | 5.00 | 4.67 | 4.95 | 0.22 | 4.65% | 9,988,700 |
| Nov 18, 2024 | 4.74 | 4.83 | 4.65 | 4.73 | -0.01 | -0.21% | 9,527,827 |
| Nov 15, 2024 | 4.85 | 4.85 | 4.72 | 4.74 | -0.11 | -2.27% | 8,826,901 |
| Nov 14, 2024 | 4.90 | 5.06 | 4.83 | 4.85 | -0.03 | -0.61% | 9,539,300 |
| Nov 13, 2024 | 4.88 | 5.17 | 4.84 | 4.88 | 0.04 | 0.83% | 16,368,900 |
| Nov 12, 2024 | 4.98 | 4.98 | 4.80 | 4.84 | -0.21 | -4.16% | 12,087,314 |