QuantumScape Corporation (QS)
NYSE: QS
· Real-Time Price · USD
9.01
-0.08 (-0.88%)
At close: Aug 15, 2025, 3:59 PM
9.05
0.44%
After-hours: Aug 15, 2025, 07:57 PM EDT
QS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 9.26 | 9.69 | 8.85 | 9.09 | 9.09 | -3.71% | 27,521,887 |
| 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% | 23,752,200 |
| 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 | 8.74 | 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% | 23,176,900 |
| 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% | 37,738,700 |
| Jul 30, 2025 | 9.31 | 9.31 | 8.48 | 8.78 | 8.78 | -5.39% | 61,129,100 |
| 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% | 57,335,600 |
| Jul 25, 2025 | 12.36 | 12.60 | 11.11 | 11.97 | 11.97 | -5.23% | 57,811,200 |
| 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% | 104,171,000 |
| 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 |