QuantumScape Corporation (QS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 5.13 | 5.53 | 5.11 | 5.39 | 5.39 | 8,876,700 |
| Apr 25, 2024 | 5.22 | 5.29 | 4.92 | 5.10 | 5.10 | 12,287,200 |
| Apr 24, 2024 | 5.66 | 5.71 | 5.44 | 5.48 | 5.48 | 6,496,200 |
| Apr 23, 2024 | 5.39 | 5.69 | 5.36 | 5.59 | 5.59 | 6,196,500 |
| Apr 22, 2024 | 5.37 | 5.47 | 5.18 | 5.39 | 5.39 | 7,478,600 |
| Apr 19, 2024 | 5.40 | 5.52 | 5.33 | 5.36 | 5.36 | 6,200,800 |
| Apr 18, 2024 | 5.53 | 5.63 | 5.37 | 5.45 | 5.45 | 6,599,600 |
| Apr 17, 2024 | 5.49 | 5.73 | 5.48 | 5.56 | 5.56 | 6,501,900 |
| Apr 16, 2024 | 5.36 | 5.60 | 5.32 | 5.45 | 5.45 | 7,522,500 |
| Apr 15, 2024 | 5.81 | 5.86 | 5.32 | 5.41 | 5.41 | 10,290,100 |
| Apr 12, 2024 | 5.98 | 6.03 | 5.78 | 5.81 | 5.81 | 5,354,500 |
| Apr 11, 2024 | 5.94 | 6.06 | 5.76 | 6.05 | 6.05 | 5,774,500 |
| Apr 10, 2024 | 5.96 | 5.96 | 5.76 | 5.94 | 5.94 | 12,988,900 |
| Apr 09, 2024 | 6.19 | 6.41 | 6.14 | 6.27 | 6.27 | 5,887,500 |
| Apr 08, 2024 | 6.05 | 6.26 | 6.05 | 6.14 | 6.14 | 4,369,500 |
| Apr 05, 2024 | 5.85 | 6.10 | 5.83 | 5.98 | 5.98 | 4,134,000 |
| Apr 04, 2024 | 6.19 | 6.26 | 5.86 | 5.90 | 5.90 | 6,031,000 |
| Apr 03, 2024 | 5.89 | 6.11 | 5.78 | 6.10 | 6.10 | 4,397,500 |
| Apr 02, 2024 | 5.94 | 6.10 | 5.85 | 5.90 | 5.90 | 5,830,100 |
| Apr 01, 2024 | 6.37 | 6.42 | 6.10 | 6.13 | 6.13 | 6,151,300 |
| Mar 28, 2024 | 6.29 | 6.45 | 6.18 | 6.29 | 6.29 | 6,426,900 |
| Mar 27, 2024 | 5.84 | 6.32 | 5.78 | 6.22 | 6.22 | 10,679,200 |
| Mar 26, 2024 | 5.90 | 5.96 | 5.75 | 5.75 | 5.75 | 4,646,300 |
| Mar 25, 2024 | 5.66 | 6.02 | 5.66 | 5.82 | 5.82 | 5,306,300 |
| Mar 22, 2024 | 5.86 | 5.86 | 5.66 | 5.67 | 5.67 | 4,268,700 |
| Mar 21, 2024 | 6.04 | 6.07 | 5.87 | 5.87 | 5.87 | 5,428,200 |
| Mar 20, 2024 | 5.72 | 6.02 | 5.65 | 5.94 | 5.94 | 4,864,800 |
| Mar 19, 2024 | 5.62 | 5.77 | 5.58 | 5.72 | 5.72 | 3,829,700 |
| Mar 18, 2024 | 5.75 | 5.76 | 5.63 | 5.70 | 5.70 | 3,752,400 |
| Mar 15, 2024 | 5.59 | 5.76 | 5.55 | 5.69 | 5.69 | 4,393,700 |
| Mar 14, 2024 | 5.85 | 5.86 | 5.53 | 5.58 | 5.58 | 7,219,700 |
| Mar 13, 2024 | 5.96 | 6.14 | 5.87 | 5.88 | 5.88 | 4,481,700 |
| Mar 12, 2024 | 6.05 | 6.09 | 5.92 | 5.97 | 5.97 | 4,544,700 |
| Mar 11, 2024 | 6.07 | 6.24 | 6.03 | 6.04 | 6.04 | 4,274,100 |
| Mar 08, 2024 | 6.13 | 6.38 | 6.04 | 6.04 | 6.04 | 6,117,900 |
| Mar 07, 2024 | 6.04 | 6.13 | 5.93 | 6.03 | 6.03 | 4,611,700 |
| Mar 06, 2024 | 6.03 | 6.09 | 5.87 | 6.03 | 6.03 | 5,252,100 |
| Mar 05, 2024 | 5.99 | 6.08 | 5.94 | 5.96 | 5.96 | 4,687,300 |
| Mar 04, 2024 | 6.26 | 6.26 | 5.96 | 6.14 | 6.14 | 5,896,600 |
| Mar 01, 2024 | 6.28 | 6.38 | 6.07 | 6.24 | 6.24 | 5,253,200 |
| Feb 29, 2024 | 6.35 | 6.59 | 6.23 | 6.27 | 6.27 | 5,836,100 |
| Feb 28, 2024 | 6.04 | 6.35 | 6.00 | 6.23 | 6.23 | 5,006,700 |
| Feb 27, 2024 | 6.29 | 6.47 | 6.07 | 6.16 | 6.16 | 10,861,000 |
| Feb 26, 2024 | 6.05 | 6.24 | 6.00 | 6.19 | 6.19 | 6,255,800 |
| Feb 23, 2024 | 6.27 | 6.32 | 6.01 | 6.04 | 6.04 | 6,359,000 |
| Feb 22, 2024 | 6.44 | 6.45 | 6.13 | 6.21 | 6.21 | 8,672,500 |
| Feb 21, 2024 | 6.50 | 6.64 | 6.38 | 6.45 | 6.45 | 6,167,400 |
| Feb 20, 2024 | 6.84 | 6.84 | 6.46 | 6.53 | 6.53 | 10,367,500 |
| Feb 16, 2024 | 7.10 | 7.24 | 6.88 | 7.00 | 7.00 | 8,892,100 |
| Feb 15, 2024 | 7.45 | 7.70 | 6.89 | 7.22 | 7.22 | 13,470,300 |
| Feb 14, 2024 | 7.64 | 7.88 | 7.52 | 7.67 | 7.67 | 8,945,900 |
| Feb 13, 2024 | 7.54 | 7.74 | 7.39 | 7.48 | 7.48 | 6,264,500 |
| Feb 12, 2024 | 7.50 | 8.06 | 7.47 | 7.88 | 7.88 | 8,043,900 |
| Feb 09, 2024 | 7.50 | 7.67 | 7.35 | 7.53 | 7.53 | 7,007,600 |
| Feb 08, 2024 | 7.29 | 7.62 | 7.24 | 7.50 | 7.50 | 6,449,700 |
| Feb 07, 2024 | 7.39 | 7.45 | 7.11 | 7.29 | 7.29 | 5,168,800 |
| Feb 06, 2024 | 6.78 | 7.40 | 6.74 | 7.39 | 7.39 | 6,739,400 |
| Feb 05, 2024 | 6.83 | 6.91 | 6.56 | 6.76 | 6.76 | 6,201,000 |
| Feb 02, 2024 | 6.89 | 7.00 | 6.76 | 6.94 | 6.94 | 4,111,000 |
| Feb 01, 2024 | 6.91 | 7.04 | 6.75 | 6.97 | 6.97 | 6,047,500 |
| Jan 31, 2024 | 7.00 | 7.26 | 6.80 | 6.81 | 6.81 | 7,949,000 |
| Jan 30, 2024 | 7.10 | 7.16 | 6.96 | 7.04 | 7.04 | 5,678,000 |
| Jan 29, 2024 | 6.66 | 7.24 | 6.56 | 7.18 | 7.18 | 13,099,100 |
| Jan 26, 2024 | 6.70 | 6.84 | 6.61 | 6.63 | 6.63 | 4,016,900 |
| Jan 25, 2024 | 6.61 | 6.76 | 6.51 | 6.65 | 6.65 | 5,682,300 |
| Jan 24, 2024 | 7.18 | 7.24 | 6.61 | 6.65 | 6.65 | 7,382,500 |
| Jan 23, 2024 | 7.07 | 7.27 | 6.88 | 7.03 | 7.03 | 8,571,600 |
| Jan 22, 2024 | 6.59 | 7.05 | 6.56 | 6.92 | 6.92 | 11,234,300 |
| Jan 19, 2024 | 6.55 | 6.62 | 6.35 | 6.55 | 6.55 | 6,832,800 |
| Jan 18, 2024 | 6.78 | 6.80 | 6.40 | 6.61 | 6.61 | 9,409,900 |
| Jan 17, 2024 | 6.76 | 6.83 | 6.56 | 6.65 | 6.65 | 10,152,000 |
| Jan 16, 2024 | 7.21 | 7.35 | 6.93 | 6.97 | 6.97 | 11,885,100 |
| Jan 12, 2024 | 7.83 | 7.93 | 7.28 | 7.37 | 7.37 | 16,573,400 |
| Jan 11, 2024 | 8.28 | 8.32 | 7.86 | 8.10 | 8.10 | 11,109,700 |
| Jan 10, 2024 | 8.60 | 8.74 | 8.13 | 8.30 | 8.30 | 13,540,200 |
| Jan 09, 2024 | 8.72 | 9.66 | 8.46 | 8.53 | 8.53 | 32,874,600 |
| Jan 08, 2024 | 8.66 | 9.15 | 8.31 | 8.83 | 8.83 | 23,359,600 |
| Jan 05, 2024 | 9.27 | 9.43 | 8.31 | 8.70 | 8.70 | 48,032,600 |
| Jan 04, 2024 | 7.15 | 10.03 | 7.05 | 9.30 | 9.30 | 110,024,400 |
| Jan 03, 2024 | 6.57 | 6.64 | 6.36 | 6.50 | 6.50 | 6,244,500 |
| Jan 02, 2024 | 6.81 | 6.92 | 6.62 | 6.70 | 6.70 | 5,054,200 |
| Dec 29, 2023 | 7.15 | 7.28 | 6.94 | 6.95 | 6.95 | 5,724,800 |
| Dec 28, 2023 | 7.22 | 7.29 | 7.13 | 7.18 | 7.18 | 4,325,900 |
| Dec 27, 2023 | 7.38 | 7.43 | 7.15 | 7.27 | 7.27 | 4,680,900 |
| Dec 26, 2023 | 7.10 | 7.43 | 7.04 | 7.36 | 7.36 | 5,640,700 |
| Dec 22, 2023 | 7.24 | 7.24 | 6.95 | 7.08 | 7.08 | 7,930,300 |
| Dec 21, 2023 | 7.25 | 7.35 | 7.11 | 7.34 | 7.34 | 3,857,800 |
| Dec 20, 2023 | 7.51 | 7.58 | 7.03 | 7.04 | 7.04 | 5,895,700 |
| Dec 19, 2023 | 7.56 | 7.74 | 7.49 | 7.58 | 7.58 | 4,703,500 |
| Dec 18, 2023 | 7.53 | 7.72 | 7.43 | 7.50 | 7.50 | 4,368,100 |
| Dec 15, 2023 | 7.72 | 7.77 | 7.43 | 7.58 | 7.58 | 9,272,200 |
| Dec 14, 2023 | 7.20 | 7.80 | 7.20 | 7.63 | 7.63 | 11,459,100 |
| Dec 13, 2023 | 6.57 | 7.03 | 6.40 | 6.97 | 6.97 | 5,797,000 |
| Dec 12, 2023 | 6.92 | 6.92 | 6.46 | 6.57 | 6.57 | 5,029,700 |
| Dec 11, 2023 | 6.87 | 6.96 | 6.82 | 6.95 | 6.95 | 3,721,900 |
| Dec 08, 2023 | 6.88 | 7.13 | 6.81 | 6.97 | 6.97 | 3,581,900 |
| Dec 07, 2023 | 7.00 | 7.05 | 6.84 | 6.94 | 6.94 | 3,812,400 |
| Dec 06, 2023 | 6.90 | 7.26 | 6.90 | 6.93 | 6.93 | 8,057,400 |
| Dec 05, 2023 | 6.79 | 6.98 | 6.66 | 6.80 | 6.80 | 5,367,300 |
| Dec 04, 2023 | 6.75 | 7.13 | 6.69 | 6.92 | 6.92 | 10,977,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.