Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

QuantumScape Corporation Class A Common Stock (NY:QS)

15.06 +0.47 (+3.26%)
Streaming Delayed Price Updated: 11:33 AM EDT, Oct 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 01, 2025 12.30 14.85 12.08 14.59 87,657,952 +2.27(+18.43%)
Sep 30, 2025 13.00 13.62 12.05 12.32 50,793,924 -0.06(-0.48%)
Sep 29, 2025 13.13 13.41 12.13 12.38 37,072,296 -0.28(-2.21%)
Sep 26, 2025 12.59 12.93 12.09 12.66 29,252,312 +0.16(+1.28%)
Sep 25, 2025 11.97 12.85 11.49 12.50 39,902,192 +0.01(+0.08%)
Sep 24, 2025 13.79 14.02 12.34 12.49 43,696,912 -1.04(-7.69%)
Sep 23, 2025 13.43 14.17 13.05 13.53 43,502,488 +0.09(+0.67%)
Sep 22, 2025 13.07 14.10 12.63 13.44 52,209,828 +0.02(+0.15%)
Sep 19, 2025 12.18 13.44 11.94 13.42 74,329,816 +1.29(+10.63%)
Sep 18, 2025 10.38 12.27 10.22 12.13 65,935,768 +1.87(+18.23%)
Sep 17, 2025 9.910 10.64 9.854 10.26 41,633,308 +0.11(+1.08%)
Sep 16, 2025 10.30 10.72 9.880 10.15 41,347,672 -0.21(-2.03%)
Sep 15, 2025 10.05 10.53 9.410 10.36 40,992,380 +0.41(+4.12%)
Sep 12, 2025 8.880 9.960 8.715 9.950 39,085,024 +1.10(+12.43%)
Sep 11, 2025 8.340 9.290 8.290 8.850 37,073,792 +0.50(+5.99%)
Sep 10, 2025 8.600 8.610 8.210 8.350 22,335,960 -0.18(-2.11%)
Sep 09, 2025 9.630 9.650 8.300 8.530 52,618,424 -0.96(-10.12%)
Sep 08, 2025 10.06 10.68 9.260 9.490 102,299,456 +1.65(+21.05%)
Sep 05, 2025 7.810 7.944 7.640 7.840 9,675,415 +0.19(+2.48%)
Sep 04, 2025 7.660 7.697 7.400 7.650 12,592,633 -0.13(-1.67%)
Sep 03, 2025 7.800 8.150 7.695 7.780 12,253,146 +0.05(+0.65%)
Sep 02, 2025 7.770 7.840 7.550 7.730 11,384,379 -0.20(-2.52%)
Aug 29, 2025 8.190 8.190 7.750 7.930 12,270,613 -0.17(-2.10%)
Aug 28, 2025 8.130 8.230 8.022 8.100 8,614,497 +0.06(+0.75%)
Aug 27, 2025 8.170 8.315 7.995 8.040 10,733,844 -0.29(-3.48%)
Aug 26, 2025 8.110 8.560 8.110 8.330 17,271,696 +0.28(+3.48%)
Aug 25, 2025 8.050 8.220 7.800 8.050 12,481,426 -0.11(-1.35%)
Aug 22, 2025 7.860 8.230 7.780 8.160 14,821,040 +0.29(+3.68%)
Aug 21, 2025 7.890 8.010 7.755 7.870 10,885,983 -0.04(-0.51%)
Aug 20, 2025 7.850 7.960 7.650 7.910 13,666,994 +0.00(+0.00%)
Aug 19, 2025 8.800 8.850 7.830 7.910 24,441,856 -0.89(-10.11%)
Aug 18, 2025 8.990 9.110 8.550 8.800 16,794,344 -0.23(-2.55%)
Aug 15, 2025 9.160 9.260 8.800 9.030 14,508,903 -0.06(-0.66%)
Aug 14, 2025 9.260 9.690 8.850 9.090 27,684,820 -0.35(-3.71%)
Aug 13, 2025 9.430 9.700 9.140 9.440 21,257,872 +0.09(+0.96%)
Aug 12, 2025 9.000 9.400 8.960 9.350 25,182,616 +0.27(+2.97%)
Aug 11, 2025 8.870 9.260 8.816 9.080 23,727,138 +0.32(+3.65%)
Aug 08, 2025 9.490 9.600 8.710 8.760 34,527,992 -0.48(-5.19%)
Aug 07, 2025 8.310 9.260 8.310 9.240 38,741,536 +0.96(+11.59%)
Aug 06, 2025 8.460 8.745 8.205 8.280 28,489,308 -0.41(-4.72%)
Aug 05, 2025 9.000 9.110 8.430 8.690 54,174,092 +0.39(+4.70%)
Aug 04, 2025 8.370 8.478 8.115 8.300 23,143,696 +0.04(+0.48%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.