Quantumscape Corp (QS) Historical Stock Data
11.43 ↑0.41 (3.72%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, QS is down -0.85% a day on average. There have been 14 days where Quantumscape Corp closed green and 16 days where QS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 11.26 | 11.43 | ↑$0.17 (1.51%) | 11.14 | 11.62 | 19.79M |
| 2025-12-18 | 11.10 | 11.02 | ↓$0.08 (-0.72%) | 10.96 | 11.57 | 16.76M |
| 2025-12-17 | 11.49 | 10.74 | ↓$0.75 (-6.53%) | 10.71 | 12.07 | 23.39M |
| 2025-12-16 | 10.52 | 10.84 | ↑$0.32 (3.04%) | 10.50 | 11.09 | 19.96M |
| 2025-12-15 | 11.80 | 10.83 | ↓$0.97 (-8.22%) | 10.81 | 11.82 | 23.61M |
| 2025-12-12 | 12.65 | 11.80 | ↓$0.85 (-6.72%) | 11.78 | 12.85 | 15.56M |
| 2025-12-11 | 12.25 | 12.79 | ↑$0.54 (4.41%) | 11.85 | 12.80 | 17.51M |
| 2025-12-10 | 12.61 | 12.47 | ↓$0.14 (-1.11%) | 12.18 | 12.85 | 19.82M |
| 2025-12-09 | 12.45 | 12.75 | ↑$0.30 (2.41%) | 12.35 | 13.00 | 16.10M |
| 2025-12-08 | 12.68 | 12.60 | ↓$0.08 (-0.63%) | 12.42 | 12.84 | 12.47M |
| 2025-12-05 | 12.95 | 12.55 | ↓$0.40 (-3.05%) | 12.55 | 13.02 | 13.98M |
| 2025-12-04 | 12.23 | 12.97 | ↑$0.75 (6.09%) | 12.10 | 13.10 | 17.99M |
| 2025-12-03 | 12.14 | 12.41 | ↑$0.27 (2.22%) | 11.81 | 12.48 | 13.19M |
| 2025-12-02 | 11.86 | 12.17 | ↑$0.31 (2.61%) | 11.80 | 12.32 | 13.08M |
| 2025-12-01 | 12.02 | 11.73 | ↓$0.29 (-2.41%) | 11.57 | 12.04 | 11.94M |
| 2025-11-28 | 12.21 | 12.22 | ↑$0.01 (0.08%) | 12.03 | 12.50 | 6.94M |
| 2025-11-26 | 12.02 | 12.08 | ↑$0.06 (0.50%) | 11.82 | 12.22 | 13.80M |
| 2025-11-25 | 11.71 | 11.86 | ↑$0.15 (1.28%) | 11.30 | 11.97 | 13.31M |
| 2025-11-24 | 11.44 | 11.83 | ↑$0.39 (3.41%) | 11.36 | 11.91 | 17.11M |
| 2025-11-21 | 11.59 | 11.47 | ↓$0.12 (-1.04%) | 10.56 | 11.80 | 31.90M |
| 2025-11-20 | 12.84 | 11.72 | ↓$1.12 (-8.72%) | 11.67 | 13.26 | 27.48M |
| 2025-11-19 | 12.58 | 12.46 | ↓$0.12 (-0.95%) | 12.19 | 12.91 | 23.85M |
| 2025-11-18 | 12.80 | 12.97 | ↑$0.17 (1.33%) | 12.44 | 13.48 | 30.86M |
| 2025-11-17 | 13.31 | 12.95 | ↓$0.36 (-2.70%) | 12.65 | 13.80 | 23.59M |
| 2025-11-14 | 13.02 | 13.43 | ↑$0.41 (3.15%) | 12.77 | 14.10 | 29.70M |
| 2025-11-13 | 14.40 | 13.57 | ↓$0.83 (-5.76%) | 13.49 | 14.53 | 33.47M |
| 2025-11-12 | 16.01 | 14.64 | ↓$1.37 (-8.56%) | 14.55 | 16.22 | 36.29M |
| 2025-11-11 | 16.12 | 15.91 | ↓$0.21 (-1.30%) | 15.28 | 16.13 | 35.99M |
| 2025-11-10 | 17.19 | 16.28 | ↓$0.91 (-5.29%) | 15.13 | 17.58 | 51.93M |
| 2025-11-07 | 15.64 | 16.62 | ↑$0.98 (6.27%) | 14.84 | 16.62 | 33.21M |
Create an account or log in to view more rows.
$QS I love this stonk!
$QS Time to buy here
$QS the trend is your friend
until the end.
$QS dont be a POS today
$QS is it Monday yet?
$QS lol who sold
$QS hope everyone has a good weekend
$QS what calls are you guys jacked to the tits on?
$QS GET IN mofos!!!
$QS keep it going