Quantumscape Corp (QS) Historical Stock Data
3.79 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, QS is up 0.50% a day on average. There have been 18 days where Quantumscape Corp closed green and 12 days where QS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | 3.70 | 3.79 | ↑$0.09 (2.43%) | 3.65 | 3.82 | 5.73M |
| 2025-04-16 | 3.69 | 3.69 | ↑$0.00 (0.00%) | 3.60 | 3.79 | 5.82M |
| 2025-04-15 | 3.78 | 3.79 | ↑$0.01 (0.26%) | 3.72 | 3.82 | 6.23M |
| 2025-04-14 | 3.87 | 3.81 | ↓$0.06 (-1.55%) | 3.74 | 3.95 | 8.06M |
| 2025-04-11 | 3.81 | 3.77 | ↓$0.04 (-1.05%) | 3.62 | 3.83 | 8.19M |
| 2025-04-10 | 3.73 | 3.77 | ↑$0.04 (1.07%) | 3.59 | 3.82 | 10.45M |
| 2025-04-09 | 3.46 | 4.05 | ↑$0.59 (17.05%) | 3.45 | 4.12 | 18.56M |
| 2025-04-08 | 3.89 | 3.47 | ↓$0.42 (-10.80%) | 3.40 | 3.90 | 12.11M |
| 2025-04-07 | 3.53 | 3.72 | ↑$0.19 (5.38%) | 3.48 | 4.07 | 11.45M |
| 2025-04-04 | 3.90 | 3.83 | ↓$0.07 (-1.79%) | 3.53 | 3.96 | 13.58M |
| 2025-04-03 | 3.89 | 3.99 | ↑$0.10 (2.57%) | 3.88 | 4.09 | 11.38M |
| 2025-04-02 | 4.00 | 4.10 | ↑$0.10 (2.50%) | 3.92 | 4.21 | 10.07M |
| 2025-04-01 | 4.18 | 4.08 | ↓$0.10 (-2.39%) | 4.03 | 4.26 | 9.70M |
| 2025-03-31 | 4.15 | 4.16 | ↑$0.01 (0.24%) | 4.03 | 4.23 | 11.33M |
| 2025-03-28 | 4.49 | 4.33 | ↓$0.16 (-3.56%) | 4.27 | 4.50 | 7.15M |
| 2025-03-27 | 4.55 | 4.52 | ↓$0.03 (-0.66%) | 4.48 | 4.68 | 8.18M |
| 2025-03-26 | 4.70 | 4.57 | ↓$0.13 (-2.66%) | 4.52 | 4.70 | 6.77M |
| 2025-03-25 | 4.68 | 4.70 | ↑$0.02 (0.43%) | 4.60 | 4.75 | 6.83M |
| 2025-03-24 | 4.62 | 4.66 | ↑$0.04 (0.87%) | 4.58 | 4.72 | 9.34M |
| 2025-03-21 | 4.39 | 4.54 | ↑$0.15 (3.42%) | 4.38 | 4.56 | 8.27M |
| 2025-03-20 | 4.43 | 4.45 | ↑$0.02 (0.45%) | 4.40 | 4.53 | 5.45M |
| 2025-03-19 | 4.40 | 4.49 | ↑$0.09 (2.05%) | 4.40 | 4.55 | 6.92M |
| 2025-03-18 | 4.42 | 4.37 | ↓$0.05 (-1.13%) | 4.36 | 4.44 | 6.32M |
| 2025-03-17 | 4.42 | 4.46 | ↑$0.04 (0.90%) | 4.38 | 4.52 | 8.92M |
| 2025-03-14 | 4.25 | 4.36 | ↑$0.11 (2.59%) | 4.22 | 4.38 | 8.19M |
| 2025-03-13 | 4.26 | 4.15 | ↓$0.11 (-2.58%) | 4.14 | 4.35 | 8.14M |
| 2025-03-12 | 4.27 | 4.32 | ↑$0.05 (1.17%) | 4.21 | 4.39 | 9.01M |
| 2025-03-11 | 4.31 | 4.24 | ↓$0.07 (-1.62%) | 4.17 | 4.37 | 11.14M |
| 2025-03-10 | 4.40 | 4.31 | ↓$0.09 (-2.05%) | 4.22 | 4.63 | 10.86M |
| 2025-03-07 | 4.33 | 4.48 | ↑$0.15 (3.46%) | 4.32 | 4.49 | 8.87M |
Create an account or log in to view more rows.
$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
$QS Bull flag forming?
$QS come back next earning
$QS this is going to skyrocket tmr!!!
$QS We will not sell!
$QS Exciting times ahead people.