5 DAY PERFORMANCE
+1.47%
1 MONTH PERFORMANCE
-23.50%
3 MONTH PERFORMANCE
+59.38%
6 MONTH PERFORMANCE
+203.18%
YEAR-TO-DATE PERFORMANCE
+138.92%
1 YEAR PERFORMANCE
+147.50%
QuantumScape Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2025 | $12.14 | $12.41 (2.22%) | $12.48 | $11.81 | 13.03 M | $7.03 B |
| 12/02/2025 | $11.86 | $12.17 (2.61%) | $12.32 | $11.80 | 13.08 M | $6.89 B |
| 12/01/2025 | $12.02 | $11.73 (-2.41%) | $12.04 | $11.57 | 11.95 M | $6.64 B |
| 11/28/2025 | $12.21 | $12.22 (0.08%) | $12.50 | $12.03 | 6.94 M | $6.92 B |
| 11/26/2025 | $12.02 | $12.08 (0.5%) | $12.22 | $11.82 | 13.80 M | $6.84 B |
| 11/25/2025 | $11.71 | $11.86 (1.28%) | $11.97 | $11.30 | 13.32 M | $6.72 B |
| 11/24/2025 | $11.44 | $11.83 (3.41%) | $11.91 | $11.36 | 17.14 M | $6.70 B |
| 11/21/2025 | $11.59 | $11.47 (-1.04%) | $11.80 | $10.56 | 31.92 M | $6.50 B |
| 11/20/2025 | $12.84 | $11.72 (-8.72%) | $13.26 | $11.67 | 27.52 M | $6.64 B |
| 11/19/2025 | $12.58 | $12.46 (-0.95%) | $12.91 | $12.19 | 23.91 M | $7.06 B |
| 11/18/2025 | $12.80 | $12.97 (1.33%) | $13.48 | $12.44 | 30.87 M | $7.34 B |
| 11/17/2025 | $13.31 | $12.95 (-2.7%) | $13.80 | $12.65 | 23.62 M | $7.33 B |
| 11/14/2025 | $13.02 | $13.43 (3.15%) | $14.10 | $12.77 | 29.72 M | $7.61 B |
| 11/13/2025 | $14.40 | $13.57 (-5.76%) | $14.53 | $13.49 | 33.51 M | $7.68 B |
| 11/12/2025 | $16.01 | $14.64 (-8.56%) | $16.22 | $14.55 | 36.39 M | $8.29 B |
| 11/11/2025 | $16.12 | $15.91 (-1.3%) | $16.13 | $15.28 | 36.03 M | $9.01 B |
| 11/10/2025 | $17.19 | $16.28 (-5.29%) | $17.58 | $15.13 | 51.94 M | $9.22 B |
| 11/07/2025 | $15.64 | $16.62 (6.27%) | $16.62 | $14.84 | 33.25 M | $9.41 B |
| 11/06/2025 | $16.90 | $15.90 (-5.92%) | $17.00 | $15.83 | 23.78 M | $9.00 B |
| 11/05/2025 | $15.68 | $17.07 (8.86%) | $17.71 | $15.52 | 43.57 M | $9.67 B |
| 11/04/2025 | $15.50 | $15.44 (-0.39%) | $16.00 | $14.76 | 25.71 M | $8.74 B |
| 11/03/2025 | $17.72 | $16.21 (-8.52%) | $17.86 | $15.88 | 45.15 M | $9.18 B |
| 10/31/2025 | $16.08 | $18.44 (14.68%) | $18.56 | $15.82 | 83.84 M | $10.44 B |
| 10/30/2025 | $15.53 | $15.79 (1.67%) | $16.10 | $15.20 | 20.61 M | $8.94 B |
| 10/29/2025 | $15.63 | $15.84 (1.34%) | $16.35 | $15.33 | 55.12 M | $8.97 B |
| 10/28/2025 | $16.40 | $15.59 (-4.94%) | $16.49 | $15.02 | 57.78 M | $8.83 B |
| 10/27/2025 | $16.89 | $16.28 (-3.61%) | $17.45 | $16.23 | 35.51 M | $9.22 B |
| 10/24/2025 | $15.35 | $16.82 (9.58%) | $16.98 | $14.93 | 48.38 M | $9.53 B |
| 10/23/2025 | $14.41 | $14.66 (1.73%) | $15.38 | $13.89 | 40.16 M | $8.30 B |
| 10/22/2025 | $15.09 | $13.58 (-10.01%) | $15.40 | $13.09 | 58.32 M | $7.69 B |
| 10/21/2025 | $15.86 | $15.52 (-2.14%) | $16.20 | $15.42 | 22.38 M | $8.79 B |
| 10/20/2025 | $15.62 | $16.14 (3.33%) | $16.18 | $15.15 | 27.33 M | $9.14 B |
| 10/17/2025 | $15.29 | $15.36 (0.46%) | $15.98 | $14.92 | 29.75 M | $8.63 B |
| 10/16/2025 | $18.02 | $15.46 (-14.21%) | $18.25 | $15.39 | 54.43 M | $8.68 B |
| 10/15/2025 | $17.57 | $17.85 (1.59%) | $19.07 | $16.78 | 75.56 M | $10.03 B |
| 10/14/2025 | $16.66 | $16.88 (1.32%) | $17.15 | $15.81 | 42.13 M | $9.48 B |
| 10/13/2025 | $15.39 | $16.99 (10.4%) | $17.79 | $15.34 | 63.44 M | $9.54 B |
| 10/10/2025 | $15.10 | $14.70 (-2.65%) | $16.89 | $14.60 | 75.79 M | $8.26 B |
| 10/09/2025 | $15.40 | $14.99 (-2.66%) | $16.33 | $14.98 | 68.61 M | $8.42 B |
| 10/08/2025 | $16.24 | $15.33 (-5.6%) | $17.77 | $14.82 | 84.54 M | $8.61 B |
| 10/07/2025 | $16.00 | $15.33 (-4.19%) | $16.31 | $14.97 | 58.15 M | $8.61 B |
| 10/06/2025 | $16.03 | $15.72 (-1.93%) | $16.68 | $15.64 | 50.45 M | $8.83 B |
| 10/03/2025 | $14.64 | $15.92 (8.74%) | $16.49 | $14.24 | 76.38 M | $8.94 B |
| 10/02/2025 | $14.54 | $14.30 (-1.65%) | $15.24 | $14.08 | 58.20 M | $8.03 B |
| 10/01/2025 | $12.30 | $14.59 (18.62%) | $14.85 | $12.08 | 87.79 M | $8.20 B |
| 09/30/2025 | $13.00 | $12.32 (-5.23%) | $13.62 | $12.05 | 50.85 M | $6.92 B |
| 09/29/2025 | $13.13 | $12.38 (-5.71%) | $13.41 | $12.13 | 37.10 M | $6.95 B |
| 09/26/2025 | $12.59 | $12.66 (0.56%) | $12.93 | $12.09 | 29.25 M | $7.11 B |
| 09/25/2025 | $11.97 | $12.50 (4.43%) | $12.85 | $11.49 | 39.95 M | $7.02 B |
| 09/24/2025 | $13.79 | $12.49 (-9.43%) | $14.02 | $12.34 | 43.75 M | $7.02 B |
| 09/23/2025 | $13.43 | $13.53 (0.74%) | $14.17 | $13.05 | 43.55 M | $7.60 B |
| 09/22/2025 | $13.07 | $13.44 (2.83%) | $14.10 | $12.63 | 52.30 M | $7.55 B |
| 09/19/2025 | $12.18 | $13.42 (10.18%) | $13.44 | $11.94 | 74.32 M | $7.54 B |
| 09/18/2025 | $10.38 | $12.13 (16.86%) | $12.27 | $10.23 | 66.64 M | $6.81 B |
| 09/17/2025 | $9.91 | $10.26 (3.53%) | $10.64 | $9.85 | 41.69 M | $5.76 B |
| 09/16/2025 | $10.30 | $10.15 (-1.46%) | $10.73 | $9.88 | 41.38 M | $5.70 B |
| 09/15/2025 | $10.05 | $10.36 (3.08%) | $10.53 | $9.41 | 41.06 M | $5.82 B |
| 09/12/2025 | $8.88 | $9.95 (12.05%) | $9.96 | $8.71 | 39.09 M | $5.59 B |
| 09/11/2025 | $8.34 | $8.85 (6.12%) | $9.29 | $8.29 | 37.11 M | $4.97 B |
| 09/10/2025 | $8.60 | $8.35 (-2.91%) | $8.61 | $8.21 | 22.37 M | $4.69 B |
| 09/09/2025 | $9.63 | $8.53 (-11.42%) | $9.65 | $8.30 | 52.71 M | $4.79 B |
| 09/08/2025 | $10.06 | $9.49 (-5.67%) | $10.68 | $9.26 | 102.50 M | $5.33 B |
| 09/05/2025 | $7.81 | $7.84 (0.38%) | $7.94 | $7.64 | 9.68 M | $4.40 B |
| 09/04/2025 | $7.66 | $7.65 (-0.13%) | $7.70 | $7.40 | 12.60 M | $4.30 B |
| 09/03/2025 | $7.80 | $7.78 (-0.26%) | $8.15 | $7.70 | 12.27 M | $4.37 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
