QuantumScape Corporation - QS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12.23	12.97	12.97	13.1	12.12	16.92M
December 03, 2025	12.14	12.41	12.41	12.48	11.81	13.13M
December 02, 2025	11.86	12.17	12.17	12.32	11.8	13.08M
December 01, 2025	12.02	11.73	11.73	12.04	11.57	11.95M
November 28, 2025	12.21	12.22	12.22	12.5	12.03	6.94M
November 26, 2025	12.05	12.08	12.08	12.22	11.82	12.59M
November 25, 2025	11.71	11.86	11.86	11.97	11.3	13.32M
November 24, 2025	11.44	11.83	11.83	11.91	11.36	17.14M
November 21, 2025	11.59	11.46	11.46	11.8	10.56	29.98M
November 20, 2025	12.84	11.72	11.72	13.26	11.67	27.52M
November 19, 2025	12.58	12.46	12.46	12.91	12.19	23.91M
November 18, 2025	12.8	12.97	12.97	13.48	12.44	30.87M
November 17, 2025	13.31	12.95	12.95	13.8	12.65	23.62M
November 14, 2025	13.02	13.43	13.43	14.1	12.77	29.72M
November 13, 2025	14.4	13.57	13.57	14.53	13.49	33.51M
November 12, 2025	16.01	14.64	14.64	16.22	14.55	36.01M
November 11, 2025	16.12	15.91	15.91	16.13	15.27	36.03M
November 10, 2025	17.19	16.28	16.28	17.58	15.13	51.94M
November 07, 2025	15.64	16.62	16.62	16.62	14.84	32.91M
November 06, 2025	16.9	15.9	15.9	17	15.83	23.78M
November 05, 2025	15.68	17.06	17.06	17.71	15.52	38.94M
November 04, 2025	15.5	15.44	15.44	16	14.76	25.19M
November 03, 2025	17.72	16.21	16.21	17.86	15.88	45.15M
October 31, 2025	16.08	18.44	18.44	18.56	15.82	83.84M
October 30, 2025	15.53	15.79	15.79	16.1	15.2	19.54M
October 29, 2025	15.63	15.84	15.84	16.35	15.33	55.12M
October 28, 2025	16.46	15.6	15.6	16.49	15.02	55.99M
October 27, 2025	16.89	16.28	16.28	17.45	16.23	35.51M
October 24, 2025	15.35	16.82	16.82	16.98	14.93	46.64M
October 23, 2025	14.41	14.66	14.66	15.38	13.89	40M
October 22, 2025	15.09	13.55	13.55	15.4	13.09	51.45M
October 21, 2025	15.86	15.52	15.52	16.2	15.42	21.39M
October 20, 2025	15.62	16.14	16.14	16.18	15.15	27.33M
October 17, 2025	15.29	15.36	15.36	15.98	14.92	29.75M
October 16, 2025	18.02	15.46	15.46	18.25	15.39	53.78M
October 15, 2025	17.57	17.85	17.85	19.07	16.78	75.56M
October 14, 2025	16.66	16.88	16.88	17.15	15.81	42.13M
October 13, 2025	15.39	16.99	16.99	17.79	15.34	63.44M
October 10, 2025	15.1	14.7	14.7	16.89	14.6	75.79M
October 09, 2025	15.4	14.99	14.99	16.33	14.98	68.61M
October 08, 2025	16.24	15.33	15.33	17.77	14.82	84.54M
October 07, 2025	16	15.33	15.33	16.31	14.97	58.15M
October 06, 2025	16.03	15.72	15.72	16.68	15.64	50.45M
October 03, 2025	14.64	15.92	15.92	16.49	14.24	76.17M
October 02, 2025	14.54	14.3	14.3	15.24	14.08	58.2M
October 01, 2025	12.3	14.59	14.59	14.85	12.08	87.79M
September 30, 2025	13	12.32	12.32	13.62	12.05	50.85M
September 29, 2025	13.13	12.38	12.38	13.41	12.13	37.1M
September 26, 2025	12.59	12.66	12.66	12.93	12.09	29.25M
September 25, 2025	11.97	12.5	12.5	12.85	11.49	39.95M
September 24, 2025	13.79	12.49	12.49	14.02	12.34	43.75M
September 23, 2025	13.43	13.53	13.53	14.17	13.05	43.55M
September 22, 2025	13.07	13.44	13.44	14.1	12.63	52.3M
September 19, 2025	12.18	13.42	13.42	13.44	11.94	74.06M
September 18, 2025	10.38	12.13	12.13	12.27	10.23	65.47M
September 17, 2025	9.91	10.26	10.26	10.64	9.85	41.69M
September 16, 2025	10.3	10.15	10.15	10.73	9.88	41.38M
September 15, 2025	10.05	10.36	10.36	10.52	9.41	41.06M
September 12, 2025	8.88	9.95	9.95	9.96	8.71	39.08M
September 11, 2025	8.34	8.85	8.85	9.29	8.29	37.11M

QuantumScape Corporation (QS) NYSE