QuantumScape Corporation Class A Common Stock (QS)
3.8300
-0.1600 (-4.01%)
NYSE · Last Trade: Apr 4th, 9:21 PM EDT
Historical Prices For QuantumScape Corporation Class A Common Stock (QS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 3.90 | 3.96 | 3.52 | 3.83 | 13,581,761 | 3.83 |
| 4/03/2025 | 3.89 | 4.08 | 3.88 | 3.99 | 11,375,147 | 3.99 |
| 4/02/2025 | 4.00 | 4.21 | 3.92 | 4.10 | 10,089,317 | 4.10 |
| 4/01/2025 | 4.18 | 4.26 | 4.03 | 4.08 | 9,698,549 | 4.08 |
| 3/31/2025 | 4.15 | 4.23 | 4.03 | 4.16 | 11,329,329 | 4.16 |
| 3/28/2025 | 4.49 | 4.50 | 4.27 | 4.33 | 7,161,855 | 4.33 |
| 3/27/2025 | 4.55 | 4.68 | 4.48 | 4.52 | 8,181,714 | 4.52 |
| 3/26/2025 | 4.70 | 4.70 | 4.52 | 4.57 | 6,770,049 | 4.57 |
| 3/25/2025 | 4.68 | 4.75 | 4.60 | 4.70 | 6,834,546 | 4.70 |
| 3/24/2025 | 4.62 | 4.72 | 4.58 | 4.66 | 9,334,256 | 4.66 |
| 3/21/2025 | 4.39 | 4.56 | 4.38 | 4.54 | 8,269,315 | 4.54 |
| 3/20/2025 | 4.43 | 4.53 | 4.40 | 4.45 | 5,448,568 | 4.45 |
| 3/19/2025 | 4.40 | 4.55 | 4.40 | 4.49 | 6,907,071 | 4.49 |
| 3/18/2025 | 4.42 | 4.44 | 4.36 | 4.37 | 6,317,346 | 4.37 |
| 3/17/2025 | 4.42 | 4.52 | 4.38 | 4.46 | 8,920,989 | 4.46 |
| 3/14/2025 | 4.25 | 4.38 | 4.21 | 4.36 | 8,194,390 | 4.36 |
| 3/13/2025 | 4.26 | 4.35 | 4.13 | 4.15 | 8,137,992 | 4.15 |
| 3/12/2025 | 4.27 | 4.39 | 4.21 | 4.32 | 9,008,642 | 4.32 |
| 3/11/2025 | 4.31 | 4.37 | 4.17 | 4.24 | 11,134,141 | 4.24 |
| 3/10/2025 | 4.40 | 4.63 | 4.22 | 4.31 | 10,850,192 | 4.31 |
| 3/07/2025 | 4.33 | 4.49 | 4.32 | 4.48 | 8,878,071 | 4.48 |
| 3/06/2025 | 4.37 | 4.46 | 4.30 | 4.37 | 9,170,621 | 4.37 |
| 3/05/2025 | 4.46 | 4.49 | 4.32 | 4.48 | 11,165,103 | 4.48 |
| 3/04/2025 | 4.13 | 4.51 | 4.05 | 4.42 | 19,339,872 | 4.42 |
| 3/03/2025 | 4.75 | 4.77 | 4.25 | 4.26 | 23,027,650 | 4.26 |
| 2/28/2025 | 4.75 | 4.79 | 4.58 | 4.69 | 19,876,001 | 4.69 |
| 2/27/2025 | 4.94 | 5.09 | 4.80 | 4.80 | 11,780,149 | 4.80 |
| 2/26/2025 | 5.04 | 5.14 | 4.89 | 4.91 | 9,600,929 | 4.91 |
| 2/25/2025 | 4.97 | 5.05 | 4.88 | 4.99 | 11,267,178 | 4.99 |
| 2/24/2025 | 5.15 | 5.15 | 4.96 | 5.00 | 11,806,182 | 5.00 |
| 2/21/2025 | 5.33 | 5.42 | 5.09 | 5.18 | 15,107,239 | 5.18 |
| 2/20/2025 | 5.18 | 5.35 | 5.05 | 5.33 | 11,595,716 | 5.33 |
| 2/19/2025 | 5.41 | 5.46 | 5.20 | 5.20 | 14,001,926 | 5.20 |
| 2/18/2025 | 5.23 | 5.62 | 5.08 | 5.54 | 20,390,662 | 5.54 |
| 2/14/2025 | 5.24 | 5.49 | 5.18 | 5.23 | 15,415,127 | 5.23 |
| 2/13/2025 | 4.94 | 5.36 | 4.94 | 5.17 | 30,893,999 | 5.17 |
| 2/12/2025 | 4.77 | 4.97 | 4.67 | 4.83 | 21,158,754 | 4.83 |
| 2/11/2025 | 4.97 | 5.01 | 4.76 | 4.76 | 14,873,735 | 4.76 |
| 2/10/2025 | 4.99 | 5.05 | 4.92 | 5.01 | 9,464,244 | 5.01 |
| 2/07/2025 | 5.04 | 5.06 | 4.87 | 4.94 | 12,396,340 | 4.94 |
| 2/06/2025 | 5.01 | 5.15 | 4.98 | 5.01 | 12,243,259 | 5.01 |
| 2/05/2025 | 5.08 | 5.11 | 4.98 | 4.99 | 8,101,094 | 4.99 |
| 2/04/2025 | 4.99 | 5.14 | 4.93 | 5.07 | 8,726,724 | 5.07 |
| 2/03/2025 | 5.00 | 5.08 | 4.92 | 4.97 | 16,276,256 | 4.97 |
| 1/31/2025 | 5.25 | 5.57 | 5.08 | 5.17 | 17,027,070 | 5.17 |
| 1/30/2025 | 5.12 | 5.30 | 5.12 | 5.20 | 8,259,578 | 5.20 |
| 1/29/2025 | 5.11 | 5.19 | 4.99 | 5.10 | 9,448,059 | 5.10 |
| 1/28/2025 | 5.05 | 5.13 | 4.93 | 5.13 | 8,391,909 | 5.13 |
| 1/27/2025 | 5.08 | 5.18 | 4.94 | 5.07 | 13,913,824 | 5.07 |
| 1/24/2025 | 5.22 | 5.32 | 5.13 | 5.16 | 10,483,359 | 5.16 |
| 1/23/2025 | 5.04 | 5.21 | 4.97 | 5.17 | 11,015,629 | 5.17 |
| 1/22/2025 | 5.10 | 5.16 | 5.02 | 5.03 | 11,742,356 | 5.03 |
| 1/21/2025 | 5.26 | 5.33 | 5.07 | 5.12 | 13,533,287 | 5.12 |
| 1/17/2025 | 5.30 | 5.50 | 5.20 | 5.22 | 12,756,485 | 5.22 |
| 1/16/2025 | 5.34 | 5.48 | 5.21 | 5.26 | 13,282,608 | 5.26 |
| 1/15/2025 | 5.47 | 5.76 | 5.22 | 5.31 | 19,657,413 | 5.31 |
| 1/14/2025 | 5.52 | 5.60 | 5.16 | 5.25 | 17,681,455 | 5.25 |
| 1/13/2025 | 5.42 | 5.45 | 5.19 | 5.39 | 20,111,959 | 5.39 |
| 1/10/2025 | 5.60 | 5.72 | 5.42 | 5.61 | 14,576,040 | 5.61 |
| 1/08/2025 | 6.05 | 6.08 | 5.56 | 5.72 | 25,800,352 | 5.72 |
| 1/07/2025 | 6.60 | 6.94 | 6.24 | 6.29 | 21,973,222 | 6.29 |
| 1/06/2025 | 6.34 | 6.87 | 6.17 | 6.58 | 35,638,494 | 6.58 |