QuantumScape Corporation (QS)
NYSE: QS
· Real-Time Price · USD
15.93
1.63 (11.40%)
At close: Oct 03, 2025, 3:59 PM
15.87
-0.35%
After-hours: Oct 03, 2025, 07:58 PM EDT
QS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 14.64 | 16.49 | 14.24 | 15.92 | 15.92 | 11.33% | 76,127,006 |
| 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% | 87,787,600 |
| Sep 30, 2025 | 13.00 | 13.62 | 12.05 | 12.32 | 12.32 | -0.48% | 50,852,500 |
| 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% | 74,324,800 |
| 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% | 41,376,800 |
| Sep 15, 2025 | 10.05 | 10.53 | 9.41 | 10.36 | 10.36 | 4.12% | 41,060,200 |
| Sep 12, 2025 | 8.88 | 9.96 | 8.71 | 9.95 | 9.95 | 12.43% | 39,085,000 |
| 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% | 22,368,600 |
| Sep 9, 2025 | 9.63 | 9.65 | 8.30 | 8.53 | 8.53 | -10.12% | 52,713,200 |
| Sep 8, 2025 | 10.06 | 10.68 | 9.26 | 9.49 | 9.49 | 21.05% | 102,502,700 |
Page 1 of 65