QuantumScape Corporation (QS)
4.37
-0.05 (-1.13%)
At close: Mar 05, 2025, 1:57 PM
QS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2025 | 4.13 | 4.51 | 4.05 | 4.42 | 0.16 | 3.76% | 19,288,693 |
| Mar 3, 2025 | 4.75 | 4.77 | 4.25 | 4.26 | -0.43 | -9.17% | 23,162,810 |
| Feb 28, 2025 | 4.75 | 4.79 | 4.58 | 4.69 | -0.11 | -2.29% | 19,876,000 |
| Feb 27, 2025 | 4.94 | 5.09 | 4.80 | 4.80 | -0.11 | -2.24% | 11,803,500 |
| Feb 26, 2025 | 5.04 | 5.14 | 4.89 | 4.91 | -0.08 | -1.60% | 9,631,636 |
| Feb 25, 2025 | 4.97 | 5.05 | 4.88 | 4.99 | -0.01 | -0.20% | 11,281,900 |
| Feb 24, 2025 | 5.15 | 5.15 | 4.96 | 5.00 | -0.18 | -3.47% | 11,831,100 |
| Feb 21, 2025 | 5.33 | 5.42 | 5.09 | 5.18 | -0.15 | -2.81% | 15,107,229 |
| Feb 20, 2025 | 5.18 | 5.35 | 5.05 | 5.33 | 0.13 | 2.50% | 11,615,424 |
| Feb 19, 2025 | 5.41 | 5.46 | 5.20 | 5.20 | -0.34 | -6.14% | 14,047,400 |
| Feb 18, 2025 | 5.23 | 5.62 | 5.08 | 5.54 | 0.31 | 5.93% | 20,415,300 |
| Feb 14, 2025 | 5.24 | 5.49 | 5.18 | 5.23 | 0.06 | 1.16% | 15,415,115 |
| Feb 13, 2025 | 4.94 | 5.36 | 4.94 | 5.17 | 0.34 | 7.04% | 30,971,304 |
| Feb 12, 2025 | 4.77 | 4.97 | 4.67 | 4.83 | 0.07 | 1.47% | 21,253,200 |
| Feb 11, 2025 | 4.97 | 5.01 | 4.76 | 4.76 | -0.25 | -4.99% | 14,913,239 |
| Feb 10, 2025 | 4.99 | 5.05 | 4.92 | 5.01 | 0.07 | 1.42% | 9,485,431 |
| Feb 7, 2025 | 5.04 | 5.06 | 4.87 | 4.94 | -0.07 | -1.40% | 12,396,335 |
| Feb 6, 2025 | 5.01 | 5.15 | 4.98 | 5.01 | 0.02 | 0.40% | 12,254,048 |
| Feb 5, 2025 | 5.08 | 5.11 | 4.98 | 4.99 | -0.08 | -1.58% | 8,126,204 |
| Feb 4, 2025 | 4.99 | 5.14 | 4.93 | 5.07 | 0.10 | 2.01% | 8,743,121 |
| Feb 3, 2025 | 5.00 | 5.08 | 4.92 | 4.97 | -0.20 | -3.87% | 16,305,000 |
| Jan 31, 2025 | 5.25 | 5.57 | 5.09 | 5.17 | -0.03 | -0.58% | 17,027,100 |
| Jan 30, 2025 | 5.12 | 5.30 | 5.12 | 5.20 | 0.10 | 1.96% | 8,277,600 |
| Jan 29, 2025 | 5.11 | 5.19 | 4.99 | 5.10 | -0.03 | -0.58% | 9,465,600 |
| Jan 28, 2025 | 5.05 | 5.13 | 4.93 | 5.13 | 0.06 | 1.18% | 8,399,433 |
| Jan 27, 2025 | 5.08 | 5.18 | 4.94 | 5.07 | -0.09 | -1.74% | 13,937,923 |
| 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 |