Quantumscape Corp (QS) Historical Stock Data

12.97 ↑0.56 (4.51%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, QS is up 0.16% a day on average. There have been 16 days where Quantumscape Corp closed green and 14 days where QS closed red.

Date	Open	Close	Change	Low	High	Volume
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
2025-11-06	16.90	15.90	↓$1.00 (-5.92%)	15.83	17.00	23.73M
2025-11-05	15.68	17.07	↑$1.39 (8.86%)	15.52	17.71	43.55M
2025-11-04	15.50	15.44	↓$0.06 (-0.39%)	14.76	16.00	25.59M
2025-11-03	17.72	16.21	↓$1.51 (-8.52%)	15.88	17.86	45.09M
2025-10-31	16.08	18.44	↑$2.36 (14.68%)	15.82	18.56	83.70M
2025-10-30	15.53	15.79	↑$0.26 (1.67%)	15.20	16.10	20.52M
2025-10-29	15.63	15.84	↑$0.21 (1.34%)	15.33	16.35	55.11M
2025-10-28	16.40	15.59	↓$0.81 (-4.94%)	15.02	16.49	57.72M
2025-10-27	16.89	16.28	↓$0.61 (-3.61%)	16.23	17.45	35.47M
2025-10-24	15.35	16.82	↑$1.47 (9.58%)	14.93	16.98	48.34M
2025-10-23	14.41	14.66	↑$0.25 (1.73%)	13.89	15.38	40.13M