Home

QuantumScape Corporation Class A Common Stock (QS)

16.82
+2.16 (14.73%)
NYSE · Last Trade: Oct 26th, 9:42 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For QuantumScape Corporation Class A Common Stock (QS)

DateOpenHighLowCloseVolumeAdjusted Close
10/24/202515.3516.9814.9316.8248,383,13116.82
10/23/202514.4115.3813.8914.6640,130,86114.66
10/22/202515.0915.4013.0913.5858,192,74113.58
10/21/202515.8616.2015.4215.5222,354,80815.52
10/20/202515.6216.1815.1416.1427,308,81416.14
10/17/202515.2915.9714.9115.3629,748,87815.36
10/16/202518.0218.2515.3915.4654,350,26315.46
10/15/202517.5719.0716.7817.8575,508,22717.85
10/14/202516.6617.1415.8116.8842,061,66616.88
10/13/202515.3917.7915.3416.9963,349,95716.99
10/10/202515.1016.8914.6014.7075,794,93014.70
10/09/202515.4016.3314.9814.9968,549,19814.99
10/08/202516.2417.7714.8215.3384,429,79015.33
10/07/202516.0016.3114.9715.3357,942,15015.33
10/06/202516.0316.6815.6415.7250,369,42415.72
10/03/202514.6416.4914.2415.9276,384,46915.92
10/02/202514.5415.2414.0814.3058,166,23514.30
10/01/202512.3014.8512.0814.5987,657,95214.59
9/30/202513.0013.6212.0512.3250,793,92512.32
9/29/202513.1313.4112.1312.3837,072,29412.38
9/26/202512.5912.9312.0912.6629,252,31112.66
9/25/202511.9712.8511.4912.5039,902,19212.50
9/24/202513.7914.0212.3412.4943,696,91112.49
9/23/202513.4314.1713.0513.5343,502,48913.53
9/22/202513.0714.1012.6313.4452,209,82913.44
9/19/202512.1813.4411.9413.4274,329,81513.42
9/18/202510.3812.2710.2212.1365,935,76812.13
9/17/20259.9110.649.8510.2641,633,30810.26
9/16/202510.3010.729.8810.1541,347,67210.15
9/15/202510.0510.539.4110.3640,992,38110.36
9/12/20258.889.968.719.9539,085,0239.95
9/11/20258.349.298.298.8537,073,7928.85
9/10/20258.608.618.218.3522,335,9608.35
9/09/20259.639.658.308.5352,618,4238.53
9/08/202510.0610.689.269.49102,299,4579.49
9/05/20257.817.947.647.849,675,4157.84
9/04/20257.667.707.407.6512,592,6337.65
9/03/20257.808.157.707.7812,253,1467.78
9/02/20257.777.847.557.7311,384,3797.73
8/29/20258.198.197.757.9312,270,6137.93
8/28/20258.138.238.028.108,614,4978.10
8/27/20258.178.318.008.0410,733,8448.04
8/26/20258.118.568.118.3317,271,6958.33
8/25/20258.058.227.808.0512,481,4268.05
8/22/20257.868.237.788.1614,821,0408.16
8/21/20257.898.017.757.8710,885,9837.87
8/20/20257.857.967.657.9113,666,9947.91
8/19/20258.808.857.837.9124,441,8567.91
8/18/20258.999.118.558.8016,794,3458.80
8/15/20259.169.268.809.0314,508,9039.03
8/14/20259.269.698.859.0927,684,8199.09
8/13/20259.439.709.149.4421,257,8729.44
8/12/20259.009.408.969.3525,182,6179.35
8/11/20258.879.268.829.0823,727,1389.08
8/08/20259.499.608.718.7634,527,9928.76
8/07/20258.319.268.319.2438,741,5369.24
8/06/20258.468.748.218.2828,489,3098.28
8/05/20259.009.118.438.6954,174,0928.69
8/04/20258.378.488.128.3023,143,6978.30
8/01/20258.208.498.108.2631,166,7518.26
7/31/20258.809.058.598.6037,605,3978.60
7/30/20259.319.318.488.7861,064,4438.78
7/29/202510.8411.049.209.2873,234,3139.28
7/28/202511.8412.2810.7210.9857,267,99510.98