Dark

QS
QuantumScape Corporation
stock NYSE

At Close

May 23, 2025 3:59:57 PM EDT

3.96USD-0.126%(-0.01)9,192,232

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 23, 2025 9:28:30 AM EDT

3.86USD-2.796%(-0.11)434,110

After-hours

May 23, 2025 4:53:30 PM EDT

3.96USD-0.126%(0.00)19,215

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	3.880	4.0100	3.8700	3.97	0.000%	9,192,232	0.000%
2025-05-22	3.880	3.9950	3.8000	3.97	+1.535%	11,280,189	0.000%
2025-05-21	3.950	4.0500	3.8800	3.91	-2.005%	12,953,714	+1.535%
2025-05-20	3.970	4.0969	3.8650	3.99	+0.504%	12,623,426	-0.501%
2025-05-19	4.530	4.5800	3.9000	3.97	-16.068%	39,818,935	0.000%
2025-05-16	4.260	4.8500	4.2250	4.73	+11.033%	33,523,125	-16.068%
2025-05-15	4.270	4.2950	4.1400	4.26	-1.389%	11,624,433	-6.808%
2025-05-14	4.330	4.4000	4.3000	4.32	+0.232%	10,835,553	-8.102%
2025-05-13	4.300	4.3900	4.2750	4.31	+0.701%	9,740,629	-7.889%
2025-05-12	4.280	4.3300	4.1650	4.28	+5.419%	10,575,695	-7.243%
2025-05-09	4.000	4.1300	3.9900	4.06	+1.754%	11,211,212	-2.217%
2025-05-08	3.940	4.0100	3.8900	3.99	+3.101%	10,367,833	-0.501%
2025-05-07	3.900	3.9600	3.8300	3.87	-0.514%	5,906,999	+2.584%
2025-05-06	3.835	3.9100	3.7700	3.89	+0.517%	8,146,382	+2.057%
2025-05-05	3.950	3.9800	3.8600	3.87	-3.008%	9,286,784	+2.584%
2025-05-02	3.950	4.1200	3.9400	3.99	+1.786%	10,832,635	-0.501%
2025-05-01	3.960	4.0000	3.8900	3.92	+0.256%	6,738,090	+1.276%
2025-04-30	3.820	3.9500	3.7500	3.91	-1.013%	8,878,837	+1.535%
2025-04-29	3.950	4.0000	3.9100	3.95	-0.253%	7,258,572	+0.506%
2025-04-28	3.990	4.0600	3.9000	3.96	+0.508%	10,040,659	+0.253%
2025-04-25	3.920	3.9900	3.8500	3.94	-0.505%	7,453,371	+0.761%
2025-04-24	3.980	4.1100	3.7919	3.96	-0.503%	13,470,374	+0.253%
2025-04-23	4.105	4.2500	3.9300	3.98	+2.842%	13,142,836	-0.251%
2025-04-22	3.870	3.9405	3.8000	3.87	+1.842%	7,834,517	+2.584%
2025-04-21	3.750	3.8400	3.6500	3.80	+0.264%	6,207,831	+4.474%
2025-04-17	3.700	3.8200	3.6499	3.79	+2.710%	5,731,783	+4.749%
2025-04-16	3.690	3.7900	3.6000	3.69	-2.639%	5,821,932	+7.588%
2025-04-15	3.780	3.8200	3.7200	3.79	-0.525%	6,226,385	+4.749%
2025-04-14	3.870	3.9500	3.7400	3.81	+1.061%	8,062,205	+4.199%
2025-04-11	3.810	3.8300	3.6200	3.77	0.000%	8,205,763	+5.305%
2025-04-10	3.730	3.8200	3.5901	3.77	-6.914%	10,453,617	+5.305%
2025-04-09	3.460	4.1200	3.4500	4.05	+16.715%	18,588,171	-1.975%
2025-04-08	3.890	3.9027	3.4000	3.47	-6.720%	12,118,595	+14.409%
2025-04-07	3.530	4.0700	3.4800	3.72	-2.872%	11,447,510	+6.720%
2025-04-04	3.900	3.9600	3.5250	3.83	-4.010%	13,592,522	+3.655%
2025-04-03	3.890	4.0850	3.8800	3.99	-2.683%	11,377,963	-0.501%
2025-04-02	4.000	4.2100	3.9200	4.10	+0.490%	10,103,264	-3.171%
2025-04-01	4.180	4.2600	4.0300	4.08	-1.923%	9,701,406	-2.696%
2025-03-31	4.150	4.2300	4.0300	4.16	-3.926%	11,333,086	-4.567%
2025-03-28	4.490	4.5000	4.2700	4.33	-4.204%	7,161,849	-8.314%
2025-03-27	4.550	4.6800	4.4800	4.52	-1.094%	8,182,502	-12.168%
2025-03-26	4.695	4.6984	4.5200	4.57	-2.766%	6,754,487	-13.129%
2025-03-25	4.680	4.7500	4.6008	4.70	+0.858%	6,807,266	-15.532%
2025-03-24	4.620	4.7200	4.5800	4.66	+2.643%	9,316,872	-14.807%
2025-03-21	4.390	4.5600	4.3800	4.54	+2.022%	8,198,153	-12.555%
2025-03-20	4.430	4.5300	4.4000	4.45	-0.891%	5,428,125	-10.787%
2025-03-19	4.400	4.5500	4.4000	4.49	+2.746%	6,867,573	-11.581%
2025-03-18	4.420	4.4400	4.3600	4.37	-2.018%	6,247,870	-9.153%
2025-03-17	4.420	4.5200	4.3800	4.46	+2.294%	8,913,546	-10.987%
2025-03-14	4.250	4.3800	4.2150	4.36	+5.060%	8,161,760	-8.945%
2025-03-13	4.260	4.3500	4.1350	4.15	-3.935%	8,122,705	-4.337%
2025-03-12	4.270	4.3900	4.2100	4.32	+1.887%	8,934,972	-8.102%
2025-03-11	4.310	4.3700	4.1700	4.24	-1.624%	11,033,146	-6.368%
2025-03-10	4.400	4.6300	4.2200	4.31	-3.795%	10,833,627	-7.889%
2025-03-07	4.330	4.4850	4.3200	4.48	+2.517%	8,846,721	-11.384%
2025-03-06	4.370	4.4600	4.3000	4.37	-2.455%	9,146,657	-9.153%
2025-03-05	4.460	4.4900	4.3200	4.48	+1.357%	11,076,971	-11.384%
2025-03-04	4.130	4.5100	4.0500	4.42	+3.756%	19,326,336	-10.181%
2025-03-03	4.750	4.7700	4.2500	4.26	-9.168%	23,144,494	-6.808%
2025-02-28	4.750	4.7900	4.5800	4.69	-2.292%	19,778,427	-15.352%
2025-02-27	4.940	5.0900	4.8000	4.80	-2.240%	11,733,260	-17.292%
2025-02-26	5.040	5.1400	4.8900	4.91	-1.603%	9,480,336	-19.145%
2025-02-25	4.975	5.0500	4.8800	4.99	-0.200%	11,263,333	-20.441%
2025-02-24	5.150	5.1500	4.9600	5.00	-3.475%	11,809,469	-20.600%
2025-02-21	5.330	5.4200	5.0900	5.18	-2.814%	15,069,618	-23.359%
2025-02-20	5.180	5.3500	5.0500	5.33	+2.500%	11,582,193	-25.516%
2025-02-19	5.410	5.4600	5.2000	5.20	-6.137%	13,924,719	-23.654%
2025-02-18	5.230	5.6200	5.0800	5.54	+5.927%	20,317,331	-28.339%
2025-02-14	5.240	5.4900	5.1800	5.23	+1.161%	15,363,045	-24.092%
2025-02-13	4.940	5.3589	4.9400	5.17	+7.039%	30,678,197	-23.211%
2025-02-12	4.770	4.9700	4.6700	4.83	+1.471%	21,208,243	-17.805%
2025-02-11	4.970	5.0100	4.7600	4.76	-4.990%	14,777,694	-16.597%
2025-02-10	4.990	5.0500	4.9200	5.01	+1.417%	9,425,488	-20.758%
2025-02-07	5.040	5.0600	4.8700	4.94	-1.397%	12,344,565	-19.636%
2025-02-06	5.010	5.1500	4.9800	5.01	+0.401%	12,125,908	-20.758%
2025-02-05	5.080	5.1100	4.9800	4.99	-1.578%	8,064,326	-20.441%
2025-02-04	4.990	5.1352	4.9348	5.07	+2.012%	8,626,510	-21.696%
2025-02-03	5.000	5.0800	4.9200	4.97	-3.868%	16,253,314	-20.121%
2025-01-31	5.250	5.5700	5.0850	5.17	-0.577%	16,910,527	-23.211%
2025-01-30	5.120	5.3000	5.1200	5.20	+1.961%	8,223,040	-23.654%
2025-01-29	5.110	5.1900	4.9900	5.10	-0.585%	9,405,196	-22.157%
2025-01-28	5.050	5.1300	4.9290	5.13	+1.183%	8,354,718	-22.612%
2025-01-27	5.080	5.1800	4.9400	5.07	-1.744%	13,841,182	-21.696%
2025-01-24	5.220	5.3200	5.1300	5.16	-0.193%	10,366,131	-23.062%
2025-01-23	5.040	5.2100	4.9700	5.17	+2.783%	10,984,006	-23.211%
2025-01-22	5.100	5.1600	5.0200	5.03	-1.758%	11,754,708	-21.074%
2025-01-21	5.260	5.3300	5.0700	5.12	-1.916%	13,540,885	-22.461%
2025-01-17	5.300	5.5000	5.2000	5.22	-0.760%	12,670,108	-23.946%
2025-01-16	5.340	5.4800	5.2100	5.26	-0.942%	13,247,973	-24.525%
2025-01-15	5.470	5.7650	5.2250	5.31	+1.143%	19,653,286	-25.235%
2025-01-14	5.520	5.6000	5.1600	5.25	-2.597%	17,607,610	-24.381%
2025-01-13	5.420	5.4500	5.1900	5.39	-3.922%	19,961,511	-26.345%
2025-01-10	5.600	5.7199	5.4200	5.61	-1.923%	14,576,030	-29.234%
2025-01-08	6.050	6.0800	5.5600	5.72	-9.062%	25,797,079	-30.594%
2025-01-07	6.600	6.9400	6.2400	6.29	-4.407%	22,013,334	-36.884%
2025-01-06	6.340	6.8700	6.1700	6.58	+9.667%	35,620,046	-39.666%
2025-01-03	5.570	6.0900	5.4500	6.00	+8.303%	23,336,446	-33.833%
2025-01-02	5.250	5.6700	5.1950	5.54	+6.744%	19,278,994	-28.339%
2024-12-31	5.550	5.6100	5.1400	5.19	-5.464%	17,781,849	-23.507%
2024-12-30	5.810	5.8800	5.4200	5.49	-7.731%	20,088,300	-27.687%
2024-12-27	6.200	6.3750	5.7650	5.95	-3.094%	28,639,387	-33.277%
2024-12-26	5.350	6.1700	5.2400	6.14	+14.339%	36,249,512	-35.342%
2024-12-24	5.190	5.4200	5.1500	5.37	+4.272%	8,857,968	-26.071%
2024-12-23	5.060	5.1850	5.0100	5.15	+2.590%	11,214,308	-22.913%
2024-12-20	4.750	5.2500	4.6800	5.02	+6.131%	23,365,768	-20.916%
2024-12-19	5.110	5.2573	4.7200	4.73	-6.890%	26,093,328	-16.068%
2024-12-18	5.290	5.8700	5.0200	5.08	-4.331%	38,462,592	-21.850%
2024-12-17	4.970	5.3500	4.9400	5.31	+6.841%	19,038,844	-25.235%
2024-12-16	4.830	5.0000	4.7100	4.97	+1.636%	9,489,673	-20.121%
2024-12-13	4.900	4.9200	4.8000	4.89	-0.811%	8,415,369	-18.814%
2024-12-12	4.960	5.0390	4.9000	4.93	-1.202%	6,907,989	-19.473%
2024-12-11	5.040	5.0400	4.7900	4.99	-0.399%	15,280,205	-20.441%
2024-12-10	5.270	5.2700	4.9500	5.01	-4.389%	13,798,897	-20.758%
2024-12-09	5.100	5.5400	5.0300	5.24	+4.800%	27,523,086	-24.237%
2024-12-06	5.020	5.2100	4.9150	5.00	+0.200%	15,446,683	-20.600%
2024-12-05	5.520	5.6900	4.9800	4.99	+1.837%	34,073,211	-20.441%
2024-12-04	5.020	5.0600	4.9000	4.90	-2.196%	9,555,309	-18.980%
2024-12-03	5.060	5.0891	4.9300	5.01	-3.654%	7,724,997	-20.758%
2024-12-02	5.270	5.4400	5.0600	5.20	-0.574%	11,878,793	-23.654%
2024-11-29	5.170	5.3100	5.1498	5.23	+0.965%	6,003,282	-24.092%
2024-11-27	5.200	5.3100	5.1000	5.18	+0.388%	6,482,082	-23.359%
2024-11-26	5.220	5.2300	5.0900	5.16	-3.551%	9,175,530	-23.062%
2024-11-25	5.370	5.5500	5.2600	5.35	+3.682%	16,220,539	-25.794%
2024-11-22	5.030	5.2850	5.0150	5.16	+2.381%	10,533,062	-23.062%
2024-11-21	5.130	5.1400	4.9600	5.04	-0.592%	7,885,782	-21.230%
2024-11-20	4.960	5.1699	4.8750	5.07	+2.424%	10,039,068	-21.696%
2024-11-19	4.740	5.0000	4.6700	4.95	+4.651%	9,955,010	-19.798%
2024-11-18	4.740	4.8250	4.6500	4.73	-0.211%	9,523,768	-16.068%
2024-11-15	4.850	4.8500	4.7200	4.74	-2.268%	8,722,245	-16.245%
2024-11-14	4.900	5.0600	4.8300	4.85	-0.615%	9,498,005	-18.144%
2024-11-13	4.880	5.1700	4.8400	4.88	+0.826%	16,341,256	-18.648%
2024-11-12	4.980	4.9800	4.8000	4.84	-4.158%	12,016,624	-17.975%
2024-11-11	5.050	5.0700	4.8800	5.05	+0.598%	13,556,609	-21.386%
2024-11-08	4.950	5.0300	4.8450	5.02	+0.601%	13,722,699	-20.916%
2024-11-07	5.070	5.1250	4.9300	4.99	-0.992%	12,844,133	-20.441%
2024-11-06	5.190	5.1900	4.9700	5.04	-3.077%	11,668,811	-21.230%
2024-11-05	5.070	5.2600	4.9750	5.20	+2.161%	8,019,012	-23.654%
2024-11-04	5.150	5.2600	5.0600	5.09	-0.586%	7,672,140	-22.004%
2024-11-01	5.200	5.4100	5.1100	5.12	-0.583%	10,250,887	-22.461%
2024-10-31	5.320	5.3650	5.1200	5.15	-3.195%	9,637,348	-22.913%
2024-10-30	5.380	5.5200	5.3100	5.32	-2.385%	10,204,442	-25.376%
2024-10-29	5.600	5.6300	5.4300	5.45	-4.218%	9,990,865	-27.156%
2024-10-28	6.230	6.2500	5.6100	5.69	-8.078%	21,481,265	-30.228%
2024-10-25	6.551	6.5510	5.9600	6.19	-4.769%	20,590,546	-35.864%
2024-10-24	6.130	7.0300	6.0500	6.50	+25.483%	69,172,040	-38.923%
2024-10-23	5.300	5.3000	5.0800	5.18	-2.264%	9,936,586	-23.359%
2024-10-22	5.200	5.3300	5.1300	5.30	+1.923%	5,559,193	-25.094%
2024-10-21	5.270	5.2700	5.1325	5.20	-1.515%	6,237,775	-23.654%
2024-10-18	5.380	5.4150	5.2300	5.28	-1.124%	7,438,769	-24.811%
2024-10-17	5.510	5.5150	5.3000	5.34	-3.085%	6,607,280	-25.655%
2024-10-16	5.530	5.5900	5.4400	5.51	+0.364%	3,862,547	-27.949%
2024-10-15	5.550	5.6500	5.4500	5.49	-1.613%	3,601,928	-27.687%
2024-10-14	5.600	5.6100	5.4800	5.58	-0.712%	4,308,274	-28.853%
2024-10-11	5.360	5.6700	5.3600	5.62	+3.882%	5,265,469	-29.359%
2024-10-10	5.350	5.4400	5.3150	5.41	-0.916%	3,573,101	-26.617%
2024-10-09	5.470	5.5800	5.4201	5.46	-0.183%	3,708,578	-27.289%
2024-10-08	5.530	5.5950	5.4000	5.47	-1.795%	4,606,739	-27.422%
2024-10-07	5.640	5.6701	5.4500	5.57	-1.241%	3,740,027	-28.725%
2024-10-04	5.600	5.6801	5.4640	5.64	+2.732%	3,048,901	-29.610%
2024-10-03	5.460	5.5350	5.4150	5.49	-1.081%	3,028,860	-27.687%
2024-10-02	5.350	5.6200	5.2900	5.55	+3.352%	5,540,157	-28.468%
2024-10-01	5.720	5.7700	5.3600	5.37	-6.609%	8,729,846	-26.071%
2024-09-30	5.910	6.0100	5.7000	5.75	-4.326%	5,645,994	-30.957%
2024-09-27	5.860	6.2400	5.8600	6.01	+3.621%	7,364,176	-33.943%
2024-09-26	5.780	5.9500	5.6400	5.80	+2.655%	5,348,596	-31.552%
2024-09-25	5.740	5.7500	5.6400	5.65	-2.080%	4,103,065	-29.735%
2024-09-24	5.800	5.9000	5.6700	5.77	+1.228%	4,521,787	-31.196%
2024-09-23	5.860	5.8700	5.6500	5.70	-2.230%	4,146,602	-30.351%
2024-09-20	5.900	5.9100	5.7100	5.83	-1.686%	6,066,230	-31.904%
2024-09-19	6.000	6.0400	5.8500	5.93	+2.241%	4,171,681	-33.052%
2024-09-18	5.980	6.1900	5.7900	5.80	-3.333%	5,246,767	-31.552%
2024-09-17	5.980	6.0600	5.9000	6.00	+2.041%	4,469,463	-33.833%
2024-09-16	5.900	5.9600	5.8300	5.88	-1.176%	3,028,308	-32.483%
2024-09-13	5.860	6.0300	5.8000	5.95	+2.586%	4,237,766	-33.277%
2024-09-12	5.860	5.9200	5.6900	5.80	-1.024%	3,825,681	-31.552%
2024-09-11	5.560	5.8800	5.5020	5.86	+5.586%	6,285,987	-32.253%
2024-09-10	5.460	5.5600	5.3100	5.55	+1.277%	3,488,417	-28.468%
2024-09-09	5.400	5.6000	5.3600	5.48	+2.048%	4,037,022	-27.555%
2024-09-06	5.430	5.4950	5.2600	5.37	-1.105%	4,867,908	-26.071%
2024-09-05	5.520	5.6199	5.4200	5.43	-1.808%	3,694,521	-26.888%
2024-09-04	5.470	5.6800	5.4300	5.53	+0.181%	4,160,250	-28.210%
2024-09-03	5.760	5.7700	5.4300	5.52	-4.991%	6,378,093	-28.080%
2024-08-30	5.840	5.9100	5.7500	5.81	+0.868%	3,825,635	-31.670%
2024-08-29	5.770	5.9400	5.7100	5.76	+1.767%	3,732,252	-31.076%
2024-08-28	5.940	5.9800	5.6300	5.66	-5.509%	5,801,400	-29.859%
2024-08-27	5.940	6.0800	5.8950	5.99	-0.167%	3,699,989	-33.723%
2024-08-26	6.130	6.1403	5.9600	6.00	-1.639%	3,870,931	-33.833%
2024-08-23	5.900	6.1350	5.8750	6.10	+4.811%	4,610,916	-34.918%
2024-08-22	6.170	6.1800	5.8100	5.82	-5.519%	5,437,240	-31.787%
2024-08-21	5.870	6.1700	5.7950	6.16	+5.479%	5,872,498	-35.552%
2024-08-20	5.800	5.8800	5.6600	5.84	+0.690%	4,491,285	-32.021%
2024-08-19	5.740	5.8300	5.6900	5.80	+1.399%	5,762,581	-31.552%
2024-08-16	5.805	5.9500	5.7000	5.72	-1.887%	5,841,781	-30.594%
2024-08-15	5.810	6.0200	5.7876	5.83	+2.641%	4,788,312	-31.904%
2024-08-14	5.810	5.8600	5.6300	5.68	-1.389%	3,961,580	-30.106%
2024-08-13	5.510	5.7800	5.5100	5.76	+6.077%	5,310,590	-31.076%
2024-08-12	5.680	5.7100	5.4200	5.43	-4.401%	5,804,461	-26.888%
2024-08-09	5.750	5.8400	5.6200	5.68	-1.045%	4,189,944	-30.106%
2024-08-08	5.690	5.9000	5.6850	5.74	+1.413%	4,684,219	-30.836%
2024-08-07	5.920	6.1100	5.6600	5.66	-3.578%	6,258,908	-29.859%
2024-08-06	6.290	6.3099	5.8400	5.87	-6.080%	6,585,433	-32.368%
2024-08-05	5.495	6.2800	5.4800	6.25	+3.306%	9,477,550	-36.480%
2024-08-02	5.890	6.1200	5.7300	6.05	-0.657%	9,328,667	-34.380%
2024-08-01	6.430	6.4800	6.0150	6.09	-5.728%	8,552,794	-34.811%
2024-07-31	6.540	6.8250	6.4350	6.46	-1.223%	8,141,923	-38.545%
2024-07-30	6.540	6.6750	6.4350	6.54	0.000%	6,725,277	-39.297%
2024-07-29	7.000	7.0700	6.5100	6.54	-7.102%	11,629,168	-39.297%
2024-07-26	6.960	7.2500	6.7850	7.04	+2.326%	11,036,306	-43.608%
2024-07-25	6.235	7.0400	6.2103	6.88	-7.775%	22,777,866	-42.297%
2024-07-24	7.900	8.0000	7.4500	7.46	-7.329%	13,826,624	-46.783%
2024-07-23	7.870	8.1899	7.8400	8.05	+1.258%	9,177,550	-50.683%
2024-07-22	8.150	8.2700	7.6800	7.95	-2.094%	13,844,000	-50.063%
2024-07-19	8.250	8.3100	7.9200	8.12	-2.987%	14,745,419	-51.108%
2024-07-18	9.000	9.3150	8.3400	8.37	-6.166%	23,165,571	-52.569%
2024-07-17	8.960	9.5200	8.6400	8.92	-2.407%	26,306,608	-55.493%
2024-07-16	8.700	9.3100	8.4400	9.14	+6.032%	25,738,553	-56.565%
2024-07-15	8.150	8.6800	8.0000	8.62	+4.485%	29,580,330	-53.944%
2024-07-12	7.050	8.6300	6.9800	8.25	+16.856%	63,380,628	-51.879%
2024-07-11	7.140	7.2800	6.5701	7.06	+30.499%	85,993,998	-43.768%
2024-07-10	5.300	5.4500	5.2100	5.41	+2.075%	5,190,877	-26.617%
2024-07-09	5.070	5.3200	5.0200	5.30	+4.536%	6,028,202	-25.094%
2024-07-08	5.060	5.1400	4.9750	5.07	+0.396%	4,004,428	-21.696%
2024-07-05	5.020	5.0600	4.8650	5.05	-0.198%	4,513,560	-21.386%
2024-07-03	4.860	5.0800	4.8400	5.06	+4.762%	4,010,857	-21.542%
2024-07-02	4.900	4.9900	4.7500	4.83	-0.821%	4,889,431	-17.805%
2024-07-01	4.950	4.9800	4.8000	4.87	-1.016%	4,006,076	-18.480%
2024-06-28	5.010	5.0600	4.8400	4.92	-2.187%	5,851,867	-19.309%
2024-06-27	4.860	5.1050	4.6700	5.03	+2.863%	7,913,341	-21.074%
2024-06-26	4.840	4.9800	4.8400	4.89	+1.242%	5,159,755	-18.814%
2024-06-25	4.910	4.9900	4.8300	4.83	-2.424%	3,991,035	-17.805%
2024-06-24	4.930	5.0395	4.8800	4.95	+0.610%	4,210,500	-19.798%
2024-06-21	4.920	4.9400	4.7600	4.92	0.000%	7,321,676	-19.309%
2024-06-20	5.030	5.0350	4.8800	4.92	-2.381%	5,874,027	-19.309%
2024-06-18	5.070	5.1300	5.0200	5.04	-0.982%	3,769,628	-21.230%
2024-06-17	5.080	5.1600	5.0200	5.09	0.000%	4,102,282	-22.004%
2024-06-14	5.220	5.2600	5.0350	5.09	-2.490%	6,213,173	-22.004%
2024-06-13	5.610	5.6400	5.2200	5.22	-6.284%	8,827,566	-23.946%
2024-06-12	5.800	6.1500	5.5700	5.57	-0.713%	7,174,829	-28.725%
2024-06-11	5.680	5.7200	5.5000	5.61	-1.751%	2,719,969	-29.234%
2024-06-10	5.450	5.7500	5.4300	5.71	+3.818%	3,773,335	-30.473%
2024-06-07	5.560	5.6200	5.4700	5.50	-3.339%	3,787,932	-27.818%
2024-06-06	5.620	5.7200	5.5550	5.69	0.000%	2,681,616	-30.228%
2024-06-05	5.660	5.7000	5.5500	5.69	+0.887%	2,922,644	-30.228%
2024-06-04	5.700	5.7800	5.6200	5.64	-2.422%	2,928,329	-29.610%
2024-06-03	6.060	6.1000	5.7600	5.78	-2.200%	3,383,628	-31.315%
2024-05-31	5.990	6.0600	5.7001	5.91	-1.336%	4,972,278	-32.826%
2024-05-30	5.750	6.1100	5.7500	5.99	+4.720%	6,106,596	-33.723%
2024-05-29	5.650	5.7300	5.5800	5.72	-1.379%	3,609,035	-30.594%
2024-05-28	5.850	5.9000	5.7200	5.80	0.000%	4,158,749	-31.552%
2024-05-24	5.580	5.8200	5.5800	5.80	+4.882%	4,143,713	-31.552%
2024-05-23	5.810	5.8100	5.4500	5.53	-4.159%	5,075,672	-28.210%
2024-05-22	5.660	6.0400	5.6100	5.77	+1.406%	6,460,245	-31.196%
2024-05-21	5.590	5.8280	5.5600	5.69	+0.530%	4,643,844	-30.228%
2024-05-20	5.630	5.6900	5.5000	5.66	+1.071%	5,018,455	-29.859%
2024-05-17	5.770	5.8000	5.5500	5.60	-3.614%	6,412,668	-29.107%
2024-05-16	5.980	6.0350	5.7700	5.81	-3.488%	4,592,271	-31.670%
2024-05-15	6.350	6.4100	5.9200	6.02	-3.834%	5,805,727	-34.053%
2024-05-14	6.200	6.4200	6.1400	6.26	+4.858%	11,190,904	-36.581%
2024-05-13	5.450	6.0600	5.4500	5.97	+10.761%	12,480,300	-33.501%
2024-05-10	5.420	5.4700	5.2300	5.39	+0.186%	5,599,105	-26.345%
2024-05-09	5.450	5.4700	5.3200	5.38	-1.103%	5,282,799	-26.208%
2024-05-08	5.420	5.5050	5.3400	5.44	-2.509%	4,137,568	-27.022%
2024-05-07	5.810	5.8100	5.5300	5.58	-4.288%	4,097,483	-28.853%
2024-05-06	5.780	5.9000	5.7600	5.83	+2.281%	4,217,365	-31.904%
2024-05-03	5.750	5.8400	5.5750	5.70	+2.151%	5,160,516	-30.351%
2024-05-02	5.570	5.6200	5.3600	5.58	+3.142%	4,306,516	-28.853%
2024-05-01	5.400	5.6572	5.3500	5.41	-0.185%	4,477,144	-26.617%
2024-04-30	5.380	5.4600	5.3150	5.42	-1.455%	6,217,095	-26.753%
2024-04-29	5.480	5.5794	5.3400	5.50	+2.041%	6,302,563	-27.818%
2024-04-26	5.130	5.5350	5.1100	5.39	+5.686%	8,905,483	-26.345%
2024-04-25	5.220	5.2900	4.9200	5.10	-6.934%	12,286,982	-22.157%
2024-04-24	5.660	5.7100	5.4400	5.48	-1.968%	6,438,256	-27.555%
2024-04-23	5.390	5.6875	5.3600	5.59	+3.711%	6,183,773	-28.980%
2024-04-22	5.370	5.4700	5.1800	5.39	+0.560%	7,412,849	-26.345%
2024-04-19	5.400	5.5201	5.3300	5.36	-1.651%	6,131,444	-25.933%
2024-04-18	5.530	5.6300	5.3707	5.45	-1.978%	6,555,961	-27.156%
2024-04-17	5.490	5.7300	5.4800	5.56	+2.018%	6,499,966	-28.597%
2024-04-16	5.360	5.6000	5.3200	5.45	+0.739%	7,510,550	-27.156%
2024-04-15	5.810	5.8550	5.3200	5.41	-6.885%	10,289,047	-26.617%
2024-04-12	5.980	6.0300	5.7800	5.81	-3.967%	5,362,645	-31.670%
2024-04-11	5.940	6.0600	5.7600	6.05	+1.852%	5,774,451	-34.380%
2024-04-10	5.960	5.9600	5.7600	5.94	-5.263%	12,988,933	-33.165%
2024-04-09	6.190	6.4100	6.1400	6.27	+2.117%	5,887,475	-36.683%
2024-04-08	6.050	6.2585	6.0500	6.14	+2.676%	4,369,480	-35.342%
2024-04-05	5.850	6.1000	5.8300	5.98	+1.356%	4,139,780	-33.612%
2024-04-04	6.190	6.2600	5.8650	5.90	-3.279%	6,031,017	-32.712%
2024-04-03	5.890	6.1100	5.7800	6.10	+3.390%	4,397,479	-34.918%
2024-04-02	5.940	6.1000	5.8500	5.90	-3.752%	5,830,072	-32.712%
2024-04-01	6.370	6.4200	6.1000	6.13	-2.544%	6,151,250	-35.237%
2024-03-28	6.290	6.4500	6.1800	6.29	+1.125%	6,426,900	-36.884%
2024-03-27	5.840	6.3250	5.7800	6.22	+8.174%	10,679,151	-36.174%
2024-03-26	5.900	5.9600	5.7500	5.75	-1.203%	4,646,333	-30.957%
2024-03-25	5.660	6.0200	5.6600	5.82	+2.646%	5,306,277	-31.787%
2024-03-22	5.860	5.8650	5.6600	5.67	-3.407%	4,278,135	-29.982%
2024-03-21	6.040	6.0700	5.8700	5.87	-1.178%	5,428,157	-32.368%
2024-03-20	5.720	6.0200	5.6500	5.94	+3.846%	4,864,775	-33.165%
2024-03-19	5.620	5.7700	5.5839	5.72	+0.351%	3,829,691	-30.594%
2024-03-18	5.750	5.7600	5.6300	5.70	+0.176%	3,752,431	-30.351%
2024-03-15	5.590	5.7600	5.5500	5.69	+1.971%	4,396,259	-30.228%
2024-03-14	5.850	5.8650	5.5350	5.58	-5.102%	7,219,658	-28.853%
2024-03-13	5.960	6.1450	5.8700	5.88	-1.508%	4,481,739	-32.483%
2024-03-12	6.050	6.0900	5.9200	5.97	-1.159%	4,544,668	-33.501%
2024-03-11	6.070	6.2400	6.0300	6.04	0.000%	4,274,125	-34.272%
2024-03-08	6.130	6.3800	6.0400	6.04	+0.166%	6,125,983	-34.272%
2024-03-07	6.040	6.1300	5.9327	6.03	0.000%	4,611,739	-34.163%
2024-03-06	6.030	6.0950	5.8700	6.03	+1.174%	5,252,070	-34.163%
2024-03-05	5.990	6.0800	5.9400	5.96	-2.932%	4,687,289	-33.389%
2024-03-04	6.260	6.2605	5.9600	6.14	-1.603%	5,896,555	-35.342%
2024-03-01	6.280	6.3800	6.0700	6.24	-0.478%	5,258,255	-36.378%
2024-02-29	6.350	6.5900	6.2300	6.27	+0.642%	5,836,122	-36.683%
2024-02-28	6.040	6.3500	6.0000	6.23	+1.136%	5,006,723	-36.276%
2024-02-27	6.290	6.4688	6.0700	6.16	-0.485%	10,861,035	-35.552%
2024-02-26	6.050	6.2400	6.0000	6.19	+2.483%	6,255,817	-35.864%
2024-02-23	6.270	6.3200	6.0150	6.04	-2.738%	6,359,036	-34.272%
2024-02-22	6.440	6.4500	6.1300	6.21	-3.721%	8,672,480	-36.071%
2024-02-21	6.500	6.6400	6.3800	6.45	-1.225%	6,167,363	-38.450%
2024-02-20	6.840	6.8400	6.4600	6.53	-6.714%	10,367,480	-39.204%
2024-02-16	7.100	7.2450	6.8800	7.00	-3.047%	8,902,877	-43.286%
2024-02-15	7.450	7.7000	6.8900	7.22	-5.867%	13,470,253	-45.014%
2024-02-14	7.640	7.8800	7.5200	7.67	+2.540%	8,945,912	-48.240%
2024-02-13	7.540	7.7400	7.3900	7.48	-5.076%	6,264,536	-46.925%
2024-02-12	7.500	8.0600	7.4700	7.88	+4.648%	8,043,865	-49.619%
2024-02-09	7.500	7.6700	7.3501	7.53	+0.400%	7,007,566	-47.278%
2024-02-08	7.290	7.6197	7.2450	7.50	+2.881%	6,449,651	-47.067%
2024-02-07	7.390	7.4500	7.1150	7.29	-1.353%	5,168,751	-45.542%
2024-02-06	6.780	7.4000	6.7400	7.39	+9.320%	6,757,640	-46.279%
2024-02-05	6.830	6.9050	6.5600	6.76	-2.594%	6,200,951	-41.272%
2024-02-02	6.890	7.0000	6.7600	6.94	-0.430%	4,119,119	-42.795%
2024-02-01	6.910	7.0400	6.7500	6.97	+2.349%	6,047,546	-43.042%
2024-01-31	7.000	7.2600	6.8000	6.81	-3.267%	7,948,958	-41.703%
2024-01-30	7.100	7.1550	6.9600	7.04	-1.950%	5,678,010	-43.608%
2024-01-29	6.660	7.2400	6.5600	7.18	+8.296%	13,099,113	-44.708%
2024-01-26	6.700	6.8400	6.6100	6.63	-0.301%	4,016,946	-40.121%
2024-01-25	6.610	6.7566	6.5100	6.65	0.000%	5,682,275	-40.301%
2024-01-24	7.180	7.2400	6.6100	6.65	-5.405%	7,382,450	-40.301%
2024-01-23	7.070	7.2700	6.8800	7.03	+1.590%	8,571,645	-43.528%
2024-01-22	6.590	7.0500	6.5600	6.92	+5.649%	11,234,272	-42.630%
2024-01-19	6.550	6.6200	6.3500	6.55	-0.908%	6,854,294	-39.389%
2024-01-18	6.780	6.8006	6.4000	6.61	-0.602%	9,409,900	-39.939%
2024-01-17	6.760	6.8300	6.5600	6.65	-4.591%	10,151,973	-40.301%
2024-01-16	7.210	7.3500	6.9300	6.97	-5.427%	11,885,064	-43.042%
2024-01-12	7.830	7.9350	7.2800	7.37	-9.012%	16,588,953	-46.133%
2024-01-11	8.280	8.3200	7.8600	8.10	-2.410%	11,109,723	-50.988%
2024-01-10	8.600	8.7400	8.1300	8.30	-2.696%	13,540,205	-52.169%
2024-01-09	8.720	9.6600	8.4600	8.53	-3.398%	32,874,648	-53.458%
2024-01-08	8.660	9.1500	8.3100	8.83	+1.494%	23,359,631	-55.040%
2024-01-05	9.270	9.4300	8.3100	8.70	-6.452%	48,084,888	-54.368%
2024-01-04	7.150	10.0300	7.0450	9.30	+43.077%	110,024,429	-57.312%
2024-01-03	6.570	6.6400	6.3600	6.50	-2.985%	6,244,455	-38.923%
2024-01-02	6.810	6.9200	6.6200	6.70	-3.597%	5,054,202	-40.746%
2023-12-29	7.150	7.2800	6.9400	6.95	-3.203%	5,742,133	-42.878%
2023-12-28	7.220	7.2900	7.1300	7.18	-1.238%	4,325,919	-44.708%
2023-12-27	7.380	7.4300	7.1500	7.27	-1.223%	4,680,864	-45.392%
2023-12-26	7.100	7.4300	7.0401	7.36	+3.955%	5,640,744	-46.060%
2023-12-22	7.240	7.2400	6.9500	7.08	-3.542%	7,935,030	-43.927%
2023-12-21	7.250	7.3500	7.1100	7.34	+4.261%	3,857,825	-45.913%
2023-12-20	7.510	7.5800	7.0300	7.04	-7.124%	5,895,733	-43.608%
2023-12-19	7.560	7.7400	7.4900	7.58	+1.067%	4,703,537	-47.625%
2023-12-18	7.530	7.7199	7.4250	7.50	-1.055%	4,368,145	-47.067%
2023-12-15	7.720	7.7700	7.4300	7.58	-0.655%	9,282,967	-47.625%
2023-12-14	7.200	7.8000	7.2000	7.63	+9.469%	11,459,098	-47.969%
2023-12-13	6.570	7.0350	6.4000	6.97	+6.088%	5,797,023	-43.042%
2023-12-12	6.920	6.9200	6.4600	6.57	-5.468%	5,029,727	-39.574%
2023-12-11	6.870	6.9600	6.8200	6.95	-0.287%	3,721,948	-42.878%
2023-12-08	6.880	7.1300	6.8100	6.97	+0.432%	3,587,125	-43.042%
2023-12-07	7.000	7.0450	6.8400	6.94	+0.144%	3,812,429	-42.795%
2023-12-06	6.900	7.2600	6.9000	6.93	+1.912%	8,057,362	-42.713%
2023-12-05	6.790	6.9800	6.6600	6.80	-1.734%	5,367,332	-41.618%
2023-12-04	6.750	7.1300	6.6900	6.92	+1.318%	10,977,413	-42.630%
2023-12-01	6.300	6.8400	6.1800	6.83	+7.729%	8,700,269	-41.874%

.dark-mode .LtFM6l{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LtFM6l{ color: #333333; background-color: white; border: 2px solid #333333; }QSQuantumScape Corporationstock NYSE

QS
QuantumScape Corporation
stock NYSE