QuantumScape Corporation (QS)
NYSE: QS · Real-Time Price · USD
12.55
-0.42 (-3.24%)
Dec 5, 2025, 4:00 PM EST - Market closed
QuantumScape Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.95 | 13.02 | 12.55 | 12.55 | 12.55 | -3.24% | 13,917,412 |
| Dec 4, 2025 | 12.23 | 13.10 | 12.10 | 12.97 | 12.97 | 4.51% | 17,738,403 |
| Dec 3, 2025 | 12.14 | 12.48 | 11.81 | 12.41 | 12.41 | 1.97% | 13,128,719 |
| Dec 2, 2025 | 11.86 | 12.32 | 11.80 | 12.17 | 12.17 | 3.75% | 13,042,996 |
| Dec 1, 2025 | 12.02 | 12.04 | 11.58 | 11.73 | 11.73 | -4.01% | 11,895,060 |
| Nov 28, 2025 | 12.21 | 12.50 | 12.03 | 12.22 | 12.22 | 1.16% | 6,802,235 |
| Nov 26, 2025 | 12.02 | 12.22 | 11.82 | 12.08 | 12.08 | 1.85% | 13,736,478 |
| Nov 25, 2025 | 11.71 | 11.97 | 11.30 | 11.86 | 11.86 | 0.25% | 13,171,528 |
| Nov 24, 2025 | 11.44 | 11.91 | 11.36 | 11.83 | 11.83 | 3.14% | 17,019,943 |
| Nov 21, 2025 | 11.59 | 11.80 | 10.56 | 11.47 | 11.47 | -2.13% | 31,823,353 |
| Nov 20, 2025 | 12.84 | 13.26 | 11.67 | 11.72 | 11.72 | -5.94% | 27,441,420 |
| Nov 19, 2025 | 12.58 | 12.91 | 12.19 | 12.46 | 12.46 | -3.93% | 23,908,193 |
| Nov 18, 2025 | 12.80 | 13.48 | 12.44 | 12.97 | 12.97 | 0.15% | 30,869,071 |
| Nov 17, 2025 | 13.31 | 13.80 | 12.65 | 12.95 | 12.95 | -3.57% | 23,617,092 |
| Nov 14, 2025 | 13.02 | 14.10 | 12.77 | 13.43 | 13.43 | -1.03% | 29,718,919 |
| Nov 13, 2025 | 14.40 | 14.53 | 13.49 | 13.57 | 13.57 | -7.31% | 33,505,862 |
| Nov 12, 2025 | 16.01 | 16.22 | 14.55 | 14.64 | 14.64 | -7.98% | 36,387,592 |
| Nov 11, 2025 | 16.12 | 16.13 | 15.28 | 15.91 | 15.91 | -2.27% | 36,029,323 |
| Nov 10, 2025 | 17.19 | 17.58 | 15.13 | 16.28 | 16.28 | -2.05% | 51,942,684 |
| Nov 7, 2025 | 15.64 | 16.62 | 14.84 | 16.62 | 16.62 | 4.53% | 33,246,181 |
| Nov 6, 2025 | 16.90 | 17.00 | 15.83 | 15.90 | 15.90 | -6.85% | 23,778,859 |
| Nov 5, 2025 | 15.68 | 17.71 | 15.52 | 17.07 | 17.07 | 10.56% | 43,567,254 |
| Nov 4, 2025 | 15.50 | 16.00 | 14.76 | 15.44 | 15.44 | -4.75% | 25,714,732 |
| Nov 3, 2025 | 17.72 | 17.86 | 15.88 | 16.21 | 16.21 | -12.09% | 45,152,552 |
| Oct 31, 2025 | 16.08 | 18.56 | 15.82 | 18.44 | 18.44 | 16.78% | 83,841,377 |
| Oct 30, 2025 | 15.53 | 16.10 | 15.20 | 15.79 | 15.79 | -0.32% | 20,613,513 |
| Oct 29, 2025 | 15.63 | 16.35 | 15.33 | 15.84 | 15.84 | 1.60% | 55,121,299 |
| Oct 28, 2025 | 16.40 | 16.49 | 15.02 | 15.59 | 15.59 | -4.24% | 57,775,643 |
| Oct 27, 2025 | 16.89 | 17.45 | 16.23 | 16.28 | 16.28 | -3.21% | 35,507,376 |
| Oct 24, 2025 | 15.35 | 16.98 | 14.93 | 16.82 | 16.82 | 14.73% | 48,383,075 |
| Oct 23, 2025 | 14.41 | 15.38 | 13.89 | 14.66 | 14.66 | 7.95% | 40,157,580 |
| Oct 22, 2025 | 15.09 | 15.40 | 13.09 | 13.58 | 13.58 | -12.50% | 58,317,585 |
| Oct 21, 2025 | 15.86 | 16.21 | 15.42 | 15.52 | 15.52 | -3.84% | 22,380,944 |
| Oct 20, 2025 | 15.62 | 16.18 | 15.15 | 16.14 | 16.14 | 5.08% | 27,332,199 |
| Oct 17, 2025 | 15.29 | 15.98 | 14.92 | 15.36 | 15.36 | -0.65% | 29,748,855 |
| Oct 16, 2025 | 18.02 | 18.25 | 15.39 | 15.46 | 15.46 | -13.39% | 54,427,107 |
| Oct 15, 2025 | 17.57 | 19.07 | 16.78 | 17.85 | 17.85 | 5.75% | 75,560,722 |
| Oct 14, 2025 | 16.66 | 17.15 | 15.81 | 16.88 | 16.88 | -0.65% | 42,128,426 |
| Oct 13, 2025 | 15.39 | 17.79 | 15.34 | 16.99 | 16.99 | 15.58% | 63,441,548 |
| Oct 10, 2025 | 15.10 | 16.89 | 14.60 | 14.70 | 14.70 | -1.93% | 75,794,881 |
| Oct 9, 2025 | 15.40 | 16.33 | 14.98 | 14.99 | 14.99 | -2.22% | 68,609,331 |
| Oct 8, 2025 | 16.24 | 17.77 | 14.82 | 15.33 | 15.33 | - | 84,543,319 |
| Oct 7, 2025 | 16.00 | 16.31 | 14.97 | 15.33 | 15.33 | -2.48% | 58,153,900 |
| Oct 6, 2025 | 16.03 | 16.68 | 15.64 | 15.72 | 15.72 | -1.26% | 50,445,099 |
| Oct 3, 2025 | 14.64 | 16.49 | 14.24 | 15.92 | 15.92 | 11.33% | 76,384,434 |
| Oct 2, 2025 | 14.54 | 15.24 | 14.08 | 14.30 | 14.30 | -1.99% | 58,202,932 |
| Oct 1, 2025 | 12.30 | 14.85 | 12.08 | 14.59 | 14.59 | 18.43% | 87,787,576 |
| Sep 30, 2025 | 13.00 | 13.62 | 12.05 | 12.32 | 12.32 | -0.48% | 50,852,499 |
| Sep 29, 2025 | 13.13 | 13.41 | 12.13 | 12.38 | 12.38 | -2.21% | 37,097,102 |
| Sep 26, 2025 | 12.59 | 12.93 | 12.09 | 12.66 | 12.66 | 1.28% | 29,247,406 |
| Sep 25, 2025 | 11.97 | 12.85 | 11.49 | 12.50 | 12.50 | 0.08% | 39,952,546 |
| Sep 24, 2025 | 13.79 | 14.02 | 12.34 | 12.49 | 12.49 | -7.69% | 43,754,319 |
| Sep 23, 2025 | 13.43 | 14.17 | 13.05 | 13.53 | 13.53 | 0.67% | 43,548,647 |
| Sep 22, 2025 | 13.07 | 14.10 | 12.63 | 13.44 | 13.44 | 0.15% | 52,301,417 |
| Sep 19, 2025 | 12.18 | 13.44 | 11.94 | 13.42 | 13.42 | 10.63% | 74,324,763 |
| Sep 18, 2025 | 10.38 | 12.27 | 10.23 | 12.13 | 12.13 | 18.23% | 66,639,519 |
| Sep 17, 2025 | 9.91 | 10.64 | 9.85 | 10.26 | 10.26 | 1.08% | 41,686,502 |
| Sep 16, 2025 | 10.30 | 10.73 | 9.88 | 10.15 | 10.15 | -2.03% | 41,376,794 |
| Sep 15, 2025 | 10.05 | 10.53 | 9.41 | 10.36 | 10.36 | 4.12% | 41,060,196 |
| Sep 12, 2025 | 8.88 | 9.96 | 8.72 | 9.95 | 9.95 | 12.43% | 39,084,991 |
| Sep 11, 2025 | 8.34 | 9.29 | 8.29 | 8.85 | 8.85 | 5.99% | 37,105,945 |
| Sep 10, 2025 | 8.60 | 8.61 | 8.21 | 8.35 | 8.35 | -2.11% | 22,368,574 |
| Sep 9, 2025 | 9.63 | 9.65 | 8.30 | 8.53 | 8.53 | -10.12% | 52,713,197 |
| Sep 8, 2025 | 10.06 | 10.68 | 9.26 | 9.49 | 9.49 | 21.05% | 102,502,681 |
| Sep 5, 2025 | 7.81 | 7.94 | 7.64 | 7.84 | 7.84 | 2.48% | 9,675,403 |
| 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% | 11,386,657 |
| 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% | 10,768,398 |
| 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% | 10,890,252 |
| Aug 20, 2025 | 7.85 | 7.96 | 7.65 | 7.91 | 7.91 | - | 13,718,370 |
| Aug 19, 2025 | 8.80 | 8.85 | 7.83 | 7.91 | 7.91 | -10.11% | 24,514,150 |
| Aug 18, 2025 | 8.99 | 9.11 | 8.55 | 8.80 | 8.80 | -2.55% | 16,805,871 |
| Aug 15, 2025 | 9.16 | 9.26 | 8.80 | 9.03 | 9.03 | -0.66% | 14,441,681 |
| 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% | 23,752,156 |
| 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 | 8.75 | 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% | 23,176,877 |
| 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% | 37,738,659 |
| Jul 30, 2025 | 9.31 | 9.31 | 8.48 | 8.78 | 8.78 | -5.39% | 61,129,093 |
| 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% | 57,335,589 |
| Jul 25, 2025 | 12.36 | 12.60 | 11.11 | 11.97 | 11.97 | -5.23% | 57,811,181 |
| 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% | 104,170,950 |
| 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 |
| Jul 17, 2025 | 11.45 | 13.79 | 11.45 | 13.60 | 13.60 | 19.82% | 111,427,838 |