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

QuantumScape Corporation Class A Common Stock (NY:QS)

7.910 -0.890 (-10.11%)
Official Closing Price Updated: 7:00 PM EDT, Aug 19, 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 (%)
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%)
Aug 01, 2025 8.200 8.490 8.100 8.260 31,166,752 -0.34(-3.95%)
Jul 31, 2025 8.800 9.050 8.585 8.600 37,605,396 -0.18(-2.05%)
Jul 30, 2025 9.310 9.310 8.480 8.780 61,064,452 -0.50(-5.39%)
Jul 29, 2025 10.84 11.04 9.200 9.280 73,234,312 -1.70(-15.48%)
Jul 28, 2025 11.84 12.28 10.72 10.98 57,272,396 -0.99(-8.27%)
Jul 25, 2025 12.35 12.60 11.11 11.97 57,811,196 -0.66(-5.23%)
Jul 24, 2025 12.48 13.58 12.36 12.63 65,464,864 -0.20(-1.56%)
Jul 23, 2025 13.21 13.59 12.42 12.83 77,959,592 -0.97(-7.03%)
Jul 22, 2025 11.24 14.03 11.24 13.80 103,907,008 +1.28(+10.22%)
Jul 21, 2025 14.03 14.09 11.56 12.52 130,984,304 -2.12(-14.48%)
Jul 18, 2025 14.05 15.03 13.43 14.64 148,449,808 +1.04(+7.65%)
Jul 17, 2025 11.45 13.79 11.45 13.60 110,929,280 +2.25(+19.82%)
Jul 16, 2025 10.93 11.57 10.47 11.35 79,423,104 +0.50(+4.61%)
Jul 15, 2025 10.46 11.15 10.19 10.85 85,089,944 +0.80(+7.96%)
Jul 14, 2025 9.150 10.05 9.090 10.05 47,499,604 +0.82(+8.88%)
Jul 11, 2025 8.810 9.770 8.710 9.230 55,750,376 +0.14(+1.54%)
Jul 10, 2025 8.310 9.150 8.295 9.090 52,245,568 +0.73(+8.73%)
Jul 09, 2025 8.110 8.785 7.930 8.360 49,318,028 +0.18(+2.20%)
Jul 08, 2025 7.130 8.440 7.130 8.180 73,133,680 +1.17(+16.69%)
Jul 07, 2025 6.800 7.040 6.650 7.010 17,647,984 -0.01(-0.14%)
Jul 03, 2025 6.800 7.090 6.750 7.020 19,903,432 +0.22(+3.24%)
Jul 02, 2025 6.300 6.855 6.280 6.800 32,664,940 +0.44(+6.92%)
Jul 01, 2025 6.500 6.540 6.140 6.360 36,833,684 -0.36(-5.36%)
Jun 30, 2025 6.680 7.070 6.510 6.720 51,155,012 +0.10(+1.51%)
Jun 27, 2025 7.550 7.720 6.432 6.620 108,566,000 -1.03(-13.46%)
Jun 26, 2025 5.690 7.710 5.600 7.650 196,024,368 +1.98(+34.92%)
Jun 25, 2025 6.010 6.350 5.310 5.670 178,510,896 +1.34(+30.95%)
Jun 24, 2025 4.330 4.400 4.280 4.330 20,218,192 +0.09(+2.12%)
Jun 23, 2025 4.250 4.320 4.160 4.240 7,414,846 -0.05(-1.17%)
Jun 20, 2025 4.390 4.425 4.260 4.290 10,829,367 -0.09(-2.05%)
Jun 18, 2025 4.230 4.500 4.205 4.380 9,874,846 +0.15(+3.55%)
Jun 17, 2025 4.420 4.430 4.230 4.230 9,199,679 -0.25(-5.58%)
Jun 16, 2025 4.420 4.600 4.405 4.480 8,907,041 +0.14(+3.23%)
Jun 13, 2025 4.310 4.470 4.280 4.340 8,643,336 -0.15(-3.34%)
Jun 12, 2025 4.500 4.610 4.470 4.490 10,004,646 -0.13(-2.81%)
Jun 11, 2025 4.420 4.700 4.395 4.620 20,034,742 +0.29(+6.70%)
Jun 10, 2025 4.400 4.410 4.220 4.330 8,940,036 -0.02(-0.46%)
Jun 09, 2025 4.250 4.530 4.215 4.350 18,651,026 +0.22(+5.33%)
Jun 06, 2025 4.030 4.175 4.010 4.130 8,176,554 +0.15(+3.77%)
Jun 05, 2025 4.230 4.239 3.940 3.980 10,575,884 -0.27(-6.35%)
Jun 04, 2025 4.110 4.290 4.000 4.250 10,896,793 +0.16(+3.91%)
Jun 03, 2025 3.940 4.150 3.900 4.090 11,234,529 +0.16(+4.07%)
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.