QuantumScape Corporation (QS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Sept 15, 2023 - Sept 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 13, 2024 | 5.86 | 6.03 | 5.80 | 5.95 | 5.95 | 4,322,800 |
| Sept 12, 2024 | 5.86 | 5.92 | 5.69 | 5.80 | 5.80 | 3,886,800 |
| Sept 11, 2024 | 5.56 | 5.88 | 5.50 | 5.86 | 5.86 | 6,340,400 |
| Sept 10, 2024 | 5.46 | 5.56 | 5.31 | 5.55 | 5.55 | 3,522,100 |
| Sept 09, 2024 | 5.40 | 5.60 | 5.36 | 5.48 | 5.48 | 4,091,100 |
| Sept 06, 2024 | 5.43 | 5.49 | 5.26 | 5.37 | 5.37 | 4,936,600 |
| Sept 05, 2024 | 5.52 | 5.62 | 5.42 | 5.43 | 5.43 | 3,752,900 |
| Sept 04, 2024 | 5.47 | 5.68 | 5.43 | 5.53 | 5.53 | 4,163,200 |
| Sept 03, 2024 | 5.76 | 5.77 | 5.43 | 5.52 | 5.52 | 6,479,300 |
| Aug 30, 2024 | 5.84 | 5.91 | 5.75 | 5.81 | 5.81 | 3,870,600 |
| Aug 29, 2024 | 5.77 | 5.94 | 5.71 | 5.76 | 5.76 | 3,744,200 |
| Aug 28, 2024 | 5.94 | 5.98 | 5.63 | 5.66 | 5.66 | 5,814,900 |
| Aug 27, 2024 | 5.94 | 6.08 | 5.89 | 5.99 | 5.99 | 3,753,900 |
| Aug 26, 2024 | 6.13 | 6.14 | 5.96 | 6.00 | 6.00 | 3,954,500 |
| Aug 23, 2024 | 5.90 | 6.14 | 5.88 | 6.10 | 6.10 | 4,615,400 |
| Aug 22, 2024 | 6.17 | 6.18 | 5.81 | 5.82 | 5.82 | 5,439,600 |
| Aug 21, 2024 | 5.87 | 6.17 | 5.80 | 6.16 | 6.16 | 5,879,100 |
| Aug 20, 2024 | 5.80 | 5.88 | 5.66 | 5.84 | 5.84 | 4,492,800 |
| Aug 19, 2024 | 5.74 | 5.83 | 5.69 | 5.80 | 5.80 | 5,769,100 |
| Aug 16, 2024 | 5.80 | 5.95 | 5.70 | 5.72 | 5.72 | 5,868,600 |
| Aug 15, 2024 | 5.81 | 6.02 | 5.79 | 5.83 | 5.83 | 4,823,200 |
| Aug 14, 2024 | 5.81 | 5.86 | 5.63 | 5.68 | 5.68 | 3,972,400 |
| Aug 13, 2024 | 5.51 | 5.78 | 5.51 | 5.76 | 5.76 | 5,321,200 |
| Aug 12, 2024 | 5.68 | 5.71 | 5.42 | 5.43 | 5.43 | 5,824,600 |
| Aug 09, 2024 | 5.75 | 5.84 | 5.62 | 5.68 | 5.68 | 4,202,000 |
| Aug 08, 2024 | 5.69 | 5.90 | 5.68 | 5.74 | 5.74 | 4,699,200 |
| Aug 07, 2024 | 5.92 | 6.11 | 5.66 | 5.66 | 5.66 | 6,277,700 |
| Aug 06, 2024 | 6.29 | 6.31 | 5.84 | 5.87 | 5.87 | 6,586,700 |
| Aug 05, 2024 | 5.49 | 6.28 | 5.48 | 6.25 | 6.25 | 9,494,800 |
| Aug 02, 2024 | 5.89 | 6.12 | 5.73 | 6.05 | 6.05 | 9,357,900 |
| Aug 01, 2024 | 6.43 | 6.48 | 6.01 | 6.09 | 6.09 | 8,673,800 |
| Jul 31, 2024 | 6.54 | 6.82 | 6.43 | 6.46 | 6.46 | 8,196,700 |
| Jul 30, 2024 | 6.54 | 6.68 | 6.43 | 6.54 | 6.54 | 6,736,500 |
| Jul 29, 2024 | 7.00 | 7.07 | 6.51 | 6.54 | 6.54 | 11,672,300 |
| Jul 26, 2024 | 6.96 | 7.25 | 6.78 | 7.04 | 7.04 | 11,036,600 |
| Jul 25, 2024 | 6.24 | 7.04 | 6.21 | 6.88 | 6.88 | 22,783,200 |
| Jul 24, 2024 | 7.90 | 8.00 | 7.45 | 7.46 | 7.46 | 13,851,600 |
| Jul 23, 2024 | 7.87 | 8.19 | 7.84 | 8.05 | 8.05 | 9,213,700 |
| Jul 22, 2024 | 8.15 | 8.27 | 7.68 | 7.95 | 7.95 | 13,851,500 |
| Jul 19, 2024 | 8.25 | 8.31 | 7.92 | 8.12 | 8.12 | 14,830,100 |
| Jul 18, 2024 | 9.00 | 9.31 | 8.34 | 8.37 | 8.37 | 23,192,100 |
| Jul 17, 2024 | 8.96 | 9.52 | 8.64 | 8.92 | 8.92 | 26,368,600 |
| Jul 16, 2024 | 8.70 | 9.31 | 8.44 | 9.14 | 9.14 | 25,808,700 |
| Jul 15, 2024 | 8.15 | 8.68 | 8.00 | 8.62 | 8.62 | 29,607,600 |
| Jul 12, 2024 | 7.05 | 8.63 | 6.98 | 8.25 | 8.25 | 63,413,400 |
| Jul 11, 2024 | 7.14 | 7.28 | 6.57 | 7.06 | 7.06 | 86,011,300 |
| Jul 10, 2024 | 5.30 | 5.45 | 5.21 | 5.41 | 5.41 | 5,196,300 |
| Jul 09, 2024 | 5.07 | 5.32 | 5.02 | 5.30 | 5.30 | 6,043,800 |
| Jul 08, 2024 | 5.06 | 5.14 | 4.97 | 5.07 | 5.07 | 4,036,300 |
| Jul 05, 2024 | 5.02 | 5.06 | 4.86 | 5.05 | 5.05 | 4,542,600 |
| Jul 03, 2024 | 4.86 | 5.08 | 4.84 | 5.06 | 5.06 | 4,010,900 |
| Jul 02, 2024 | 4.90 | 4.99 | 4.75 | 4.83 | 4.83 | 4,989,800 |
| Jul 01, 2024 | 4.95 | 4.98 | 4.80 | 4.87 | 4.87 | 4,146,500 |
| Jun 28, 2024 | 5.01 | 5.06 | 4.84 | 4.92 | 4.92 | 5,948,200 |
| Jun 27, 2024 | 4.86 | 5.11 | 4.67 | 5.03 | 5.03 | 7,974,700 |
| Jun 26, 2024 | 4.84 | 4.98 | 4.84 | 4.89 | 4.89 | 5,242,500 |
| Jun 25, 2024 | 4.91 | 4.99 | 4.83 | 4.83 | 4.83 | 4,053,700 |
| Jun 24, 2024 | 4.93 | 5.04 | 4.88 | 4.95 | 4.95 | 4,212,600 |
| Jun 21, 2024 | 4.92 | 4.94 | 4.76 | 4.92 | 4.92 | 7,712,200 |
| Jun 20, 2024 | 5.03 | 5.03 | 4.88 | 4.92 | 4.92 | 5,930,800 |
| Jun 18, 2024 | 5.07 | 5.13 | 5.02 | 5.04 | 5.04 | 3,789,100 |
| Jun 17, 2024 | 5.08 | 5.16 | 5.02 | 5.09 | 5.09 | 4,106,700 |
| Jun 14, 2024 | 5.22 | 5.26 | 5.03 | 5.09 | 5.09 | 6,278,600 |
| Jun 13, 2024 | 5.61 | 5.64 | 5.22 | 5.22 | 5.22 | 8,830,100 |
| Jun 12, 2024 | 5.80 | 6.15 | 5.57 | 5.57 | 5.57 | 7,191,700 |
| Jun 11, 2024 | 5.68 | 5.72 | 5.50 | 5.61 | 5.61 | 2,779,500 |
| Jun 10, 2024 | 5.45 | 5.75 | 5.43 | 5.71 | 5.71 | 3,792,800 |
| Jun 07, 2024 | 5.56 | 5.62 | 5.47 | 5.50 | 5.50 | 3,802,400 |
| Jun 06, 2024 | 5.62 | 5.72 | 5.55 | 5.69 | 5.69 | 2,682,100 |
| Jun 05, 2024 | 5.66 | 5.70 | 5.55 | 5.69 | 5.69 | 2,969,700 |
| Jun 04, 2024 | 5.70 | 5.78 | 5.62 | 5.64 | 5.64 | 2,946,200 |
| Jun 03, 2024 | 6.06 | 6.10 | 5.76 | 5.78 | 5.78 | 3,494,500 |
| May 31, 2024 | 5.99 | 6.06 | 5.70 | 5.91 | 5.91 | 5,104,700 |
| May 30, 2024 | 5.75 | 6.11 | 5.75 | 5.99 | 5.99 | 6,167,400 |
| May 29, 2024 | 5.65 | 5.73 | 5.58 | 5.72 | 5.72 | 3,610,100 |
| May 28, 2024 | 5.85 | 5.90 | 5.72 | 5.80 | 5.80 | 4,179,300 |
| May 24, 2024 | 5.58 | 5.82 | 5.58 | 5.80 | 5.80 | 4,188,700 |
| May 23, 2024 | 5.81 | 5.81 | 5.45 | 5.53 | 5.53 | 5,102,200 |
| May 22, 2024 | 5.66 | 6.04 | 5.61 | 5.77 | 5.77 | 6,461,400 |
| May 21, 2024 | 5.59 | 5.83 | 5.56 | 5.69 | 5.69 | 4,684,100 |
| May 20, 2024 | 5.63 | 5.69 | 5.50 | 5.66 | 5.66 | 5,020,400 |
| May 17, 2024 | 5.77 | 5.80 | 5.55 | 5.60 | 5.60 | 6,429,800 |
| May 16, 2024 | 5.98 | 6.03 | 5.77 | 5.81 | 5.81 | 4,592,500 |
| May 15, 2024 | 6.35 | 6.41 | 5.92 | 6.02 | 6.02 | 5,808,200 |
| May 14, 2024 | 6.20 | 6.42 | 6.14 | 6.26 | 6.26 | 11,209,300 |
| May 13, 2024 | 5.45 | 6.06 | 5.45 | 5.97 | 5.97 | 12,481,000 |
| May 10, 2024 | 5.42 | 5.47 | 5.23 | 5.39 | 5.39 | 5,618,700 |
| May 09, 2024 | 5.45 | 5.47 | 5.32 | 5.38 | 5.38 | 5,285,100 |
| May 08, 2024 | 5.42 | 5.51 | 5.34 | 5.44 | 5.44 | 4,142,000 |
| May 07, 2024 | 5.81 | 5.81 | 5.53 | 5.58 | 5.58 | 4,114,800 |
| May 06, 2024 | 5.78 | 5.90 | 5.76 | 5.83 | 5.83 | 4,249,900 |
| May 03, 2024 | 5.75 | 5.84 | 5.57 | 5.70 | 5.70 | 5,163,200 |
| May 02, 2024 | 5.57 | 5.62 | 5.36 | 5.58 | 5.58 | 4,309,300 |
| May 01, 2024 | 5.40 | 5.66 | 5.35 | 5.41 | 5.41 | 4,525,700 |
| Apr 30, 2024 | 5.38 | 5.46 | 5.32 | 5.42 | 5.42 | 6,326,500 |
| Apr 29, 2024 | 5.48 | 5.58 | 5.34 | 5.50 | 5.50 | 7,213,400 |
| Apr 26, 2024 | 5.13 | 5.53 | 5.11 | 5.39 | 5.39 | 8,905,500 |
| 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 |
| *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.