QuantumScape Corporation (QS)
NYSE: QS
· Real-Time Price · USD
7.86
0.21 (2.75%)
At close: Sep 05, 2025, 3:59 PM
7.84
-0.26%
After-hours: Sep 05, 2025, 07:56 PM EDT
QS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.81 | 7.94 | 7.64 | 7.84 | 7.84 | 2.48% | 9,631,584 |
| 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 |
| Aug 28, 2025 | 8.13 | 8.23 | 8.02 | 8.10 | 8.10 | 0.75% | 8,620,133 |
| Aug 27, 2025 | 8.17 | 8.32 | 8.00 | 8.04 | 8.04 | -3.48% | 10,768,400 |
| Aug 26, 2025 | 8.11 | 8.56 | 8.11 | 8.33 | 8.33 | 3.48% | 17,287,128 |
| Aug 25, 2025 | 8.05 | 8.22 | 7.80 | 8.05 | 8.05 | -1.35% | 12,485,234 |
| Aug 22, 2025 | 7.86 | 8.23 | 7.78 | 8.16 | 8.16 | 3.68% | 14,821,011 |
| Aug 21, 2025 | 7.89 | 8.01 | 7.76 | 7.87 | 7.87 | -0.51% | 10,890,300 |
| Aug 20, 2025 | 7.85 | 7.96 | 7.65 | 7.91 | 7.91 | 0.00% | 13,718,400 |
| Aug 19, 2025 | 8.80 | 8.85 | 7.83 | 7.91 | 7.91 | -10.11% | 24,514,200 |
| Aug 18, 2025 | 8.99 | 9.11 | 8.55 | 8.80 | 8.80 | -2.55% | 16,805,900 |
| Aug 15, 2025 | 9.16 | 9.26 | 8.80 | 9.03 | 9.03 | -0.66% | 14,441,700 |
| Aug 14, 2025 | 9.26 | 9.69 | 8.85 | 9.09 | 9.09 | -3.71% | 27,697,813 |
| 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 |