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)

4.000 -0.060 (-1.48%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 30, 2025 4.010 4.075 3.940 4.000 9,335,802 -0.06(-1.48%)
May 29, 2025 4.335 4.365 4.045 4.060 14,722,176 -0.26(-6.02%)
May 28, 2025 3.990 4.330 3.985 4.320 18,321,230 +0.33(+8.27%)
May 27, 2025 4.040 4.050 3.940 3.990 9,867,374 +0.02(+0.50%)
May 23, 2025 3.880 4.010 3.870 3.970 9,192,235 +0.00(+0.00%)
May 22, 2025 3.880 3.995 3.800 3.970 11,271,751 +0.06(+1.53%)
May 21, 2025 3.950 4.050 3.880 3.910 12,917,925 -0.08(-2.01%)
May 20, 2025 3.970 4.097 3.865 3.990 12,590,765 +0.02(+0.50%)
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 7,257,987 -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%)
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.