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

QuantumScape Corporation Class A Common Stock (NY:QS)

3.970 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 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 (%)
May 19, 2025 4.530 4.580 3.900 3.970 39,765,528 -0.76(-16.07%)
May 16, 2025 4.260 4.850 4.225 4.730 33,523,156 +0.47(+11.03%)
May 15, 2025 4.270 4.295 4.140 4.260 11,623,884 -0.06(-1.39%)
May 14, 2025 4.330 4.400 4.300 4.320 10,833,494 +0.01(+0.23%)
May 13, 2025 4.300 4.390 4.275 4.310 9,732,471 +0.03(+0.70%)
May 12, 2025 4.280 4.330 4.165 4.280 10,568,106 +0.22(+5.42%)
May 09, 2025 4.000 4.130 3.990 4.060 11,211,221 +0.07(+1.75%)
May 08, 2025 3.940 4.010 3.890 3.990 10,364,004 +0.12(+3.10%)
May 07, 2025 3.900 3.960 3.830 3.870 5,901,897 -0.02(-0.51%)
May 06, 2025 3.835 3.910 3.770 3.890 8,142,380 +0.02(+0.52%)
May 05, 2025 3.950 3.980 3.860 3.870 9,251,891 -0.12(-3.01%)
May 02, 2025 3.950 4.120 3.940 3.990 10,832,637 +0.07(+1.79%)
May 01, 2025 3.960 4.000 3.890 3.920 6,718,426 +0.01(+0.26%)
Apr 30, 2025 3.820 3.950 3.750 3.910 8,877,926 -0.04(-1.01%)
Apr 29, 2025 3.950 4.000 3.910 3.950 7,257,730 -0.01(-0.25%)
Apr 28, 2025 3.990 4.060 3.900 3.960 10,039,383 +0.02(+0.51%)
Apr 25, 2025 3.920 3.990 3.850 3.940 7,453,408 -0.02(-0.51%)
Apr 24, 2025 3.980 4.110 3.792 3.960 13,462,462 -0.02(-0.50%)
Apr 23, 2025 4.110 4.250 3.930 3.980 13,123,672 +0.11(+2.84%)
Apr 22, 2025 3.870 3.941 3.800 3.870 7,804,480 +0.07(+1.84%)
Apr 21, 2025 3.750 3.840 3.650 3.800 6,197,126 +0.01(+0.26%)
Apr 17, 2025 3.700 3.820 3.650 3.790 5,731,788 +0.10(+2.71%)
Apr 16, 2025 3.690 3.790 3.600 3.690 5,821,151 -0.10(-2.64%)
Apr 15, 2025 3.780 3.820 3.720 3.790 6,222,393 -0.02(-0.52%)
Apr 14, 2025 3.870 3.950 3.740 3.810 8,059,880 +0.04(+1.06%)
Apr 11, 2025 3.810 3.830 3.620 3.770 8,205,767 +0.00(+0.00%)
Apr 10, 2025 3.730 3.820 3.590 3.770 10,442,408 -0.28(-6.91%)
Apr 09, 2025 3.460 4.120 3.450 4.050 18,559,576 +0.58(+16.71%)
Apr 08, 2025 3.890 3.903 3.400 3.470 12,095,031 -0.25(-6.72%)
Apr 07, 2025 3.530 4.010 3.480 3.720 11,442,043 -0.11(-2.87%)
Apr 04, 2025 3.900 3.960 3.525 3.830 13,592,531 -0.16(-4.01%)
Apr 03, 2025 3.890 4.085 3.880 3.990 11,375,147 -0.11(-2.68%)
Apr 02, 2025 4.000 4.210 3.920 4.100 10,089,317 +0.02(+0.49%)
Apr 01, 2025 4.180 4.260 4.030 4.080 9,698,549 -0.08(-1.92%)
Mar 31, 2025 4.150 4.230 4.030 4.160 11,329,329 -0.17(-3.93%)
Mar 28, 2025 4.490 4.500 4.270 4.330 7,161,855 -0.19(-4.20%)
Mar 27, 2025 4.550 4.680 4.480 4.520 8,181,714 -0.05(-1.09%)
Mar 26, 2025 4.695 4.698 4.520 4.570 6,770,049 -0.13(-2.77%)
Mar 25, 2025 4.680 4.750 4.601 4.700 6,834,546 +0.04(+0.86%)
Mar 24, 2025 4.620 4.720 4.580 4.660 9,334,256 +0.12(+2.64%)
Mar 21, 2025 4.390 4.560 4.380 4.540 8,269,315 +0.09(+2.02%)
Mar 20, 2025 4.430 4.530 4.400 4.450 5,448,568 -0.04(-0.89%)
Mar 19, 2025 4.400 4.550 4.400 4.490 6,907,071 +0.12(+2.75%)
Mar 18, 2025 4.420 4.440 4.360 4.370 6,317,346 -0.09(-2.02%)
Mar 17, 2025 4.420 4.520 4.380 4.460 8,920,989 +0.10(+2.29%)
Mar 14, 2025 4.250 4.380 4.215 4.360 8,194,390 +0.21(+5.06%)
Mar 13, 2025 4.260 4.350 4.135 4.150 8,137,992 -0.17(-3.94%)
Mar 12, 2025 4.270 4.390 4.210 4.320 9,008,642 +0.08(+1.89%)
Mar 11, 2025 4.310 4.370 4.170 4.240 11,134,141 -0.07(-1.62%)
Mar 10, 2025 4.400 4.630 4.220 4.310 10,850,192 -0.17(-3.79%)
Mar 07, 2025 4.330 4.485 4.320 4.480 8,878,071 +0.11(+2.52%)
Mar 06, 2025 4.370 4.460 4.300 4.370 9,170,621 -0.11(-2.46%)
Mar 05, 2025 4.460 4.490 4.320 4.480 11,165,103 +0.06(+1.36%)
Mar 04, 2025 4.130 4.510 4.050 4.420 19,339,872 +0.16(+3.76%)
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.