5 DAY PERFORMANCE
+5.50%
1 MONTH PERFORMANCE
-5.36%
3 MONTH PERFORMANCE
+115.15%
6 MONTH PERFORMANCE
+83.51%
YEAR-TO-DATE PERFORMANCE
+68.30%
1 YEAR PERFORMANCE
+53.79%
QuantumScape Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/08/2025 | $9.49 | $8.76 (-7.69%) | $9.60 | $8.71 | 34.53 M | $4.92 B |
| 08/07/2025 | $8.31 | $9.24 (11.19%) | $9.26 | $8.31 | 38.85 M | $5.19 B |
| 08/06/2025 | $8.46 | $8.28 (-2.13%) | $8.74 | $8.21 | 28.53 M | $4.65 B |
| 08/05/2025 | $9.00 | $8.69 (-3.44%) | $9.11 | $8.43 | 54.21 M | $4.88 B |
| 08/04/2025 | $8.37 | $8.30 (-0.84%) | $8.48 | $8.12 | 23.18 M | $4.66 B |
| 08/01/2025 | $8.20 | $8.26 (0.73%) | $8.49 | $8.10 | 31.17 M | $4.64 B |
| 07/31/2025 | $8.80 | $8.60 (-2.27%) | $9.05 | $8.59 | 37.74 M | $4.83 B |
| 07/30/2025 | $9.31 | $8.78 (-5.69%) | $9.31 | $8.48 | 61.13 M | $4.93 B |
| 07/29/2025 | $10.84 | $9.28 (-14.39%) | $11.05 | $9.20 | 73.33 M | $5.21 B |
| 07/28/2025 | $11.84 | $10.98 (-7.26%) | $12.28 | $10.72 | 57.34 M | $6.17 B |
| 07/25/2025 | $12.36 | $11.97 (-3.16%) | $12.60 | $11.11 | 57.81 M | $6.72 B |
| 07/24/2025 | $12.48 | $12.63 (1.2%) | $13.58 | $12.36 | 65.51 M | $7.09 B |
| 07/23/2025 | $13.21 | $12.83 (-2.88%) | $13.59 | $12.42 | 78.36 M | $7.21 B |
| 07/22/2025 | $11.24 | $13.80 (22.78%) | $14.03 | $11.24 | 104.17 M | $7.75 B |
| 07/21/2025 | $14.03 | $12.52 (-10.76%) | $14.09 | $11.56 | 131.23 M | $7.03 B |
| 07/18/2025 | $14.05 | $14.64 (4.2%) | $15.03 | $13.43 | 148.45 M | $8.02 B |
| 07/17/2025 | $11.45 | $13.60 (18.78%) | $13.79 | $11.45 | 111.43 M | $7.45 B |
| 07/16/2025 | $10.93 | $11.35 (3.84%) | $11.57 | $10.47 | 79.48 M | $6.22 B |
| 07/15/2025 | $10.46 | $10.85 (3.73%) | $11.15 | $10.19 | 85.17 M | $5.95 B |
| 07/14/2025 | $9.15 | $10.05 (9.84%) | $10.05 | $9.09 | 47.98 M | $5.51 B |
| 07/11/2025 | $8.82 | $9.23 (4.65%) | $9.77 | $8.71 | 55.75 M | $5.06 B |
| 07/10/2025 | $8.32 | $9.09 (9.25%) | $9.15 | $8.30 | 52.37 M | $4.98 B |
| 07/09/2025 | $8.12 | $8.36 (2.96%) | $8.79 | $7.93 | 49.36 M | $4.58 B |
| 07/08/2025 | $7.13 | $8.18 (14.73%) | $8.44 | $7.13 | 73.20 M | $4.48 B |
| 07/07/2025 | $6.80 | $7.01 (3.09%) | $7.04 | $6.65 | 17.67 M | $3.84 B |
| 07/03/2025 | $6.80 | $7.02 (3.24%) | $7.09 | $6.75 | 19.90 M | $3.85 B |
| 07/02/2025 | $6.30 | $6.80 (7.94%) | $6.86 | $6.28 | 32.69 M | $3.73 B |
| 07/01/2025 | $6.50 | $6.36 (-2.15%) | $6.54 | $6.14 | 36.88 M | $3.49 B |
| 06/30/2025 | $6.68 | $6.72 (0.6%) | $7.07 | $6.51 | 51.20 M | $3.68 B |
| 06/27/2025 | $7.55 | $6.62 (-12.32%) | $7.72 | $6.43 | 108.57 M | $3.63 B |
| 06/26/2025 | $5.69 | $7.65 (34.45%) | $7.71 | $5.60 | 196.27 M | $4.19 B |
| 06/25/2025 | $6.01 | $5.67 (-5.66%) | $6.35 | $5.31 | 178.81 M | $3.11 B |
| 06/24/2025 | $4.33 | $4.33 (0%) | $4.40 | $4.28 | 22.40 M | $2.37 B |
| 06/23/2025 | $4.25 | $4.24 (-0.24%) | $4.32 | $4.16 | 7.43 M | $2.32 B |
| 06/20/2025 | $4.39 | $4.29 (-2.28%) | $4.43 | $4.26 | 10.83 M | $2.35 B |
| 06/18/2025 | $4.23 | $4.38 (3.55%) | $4.50 | $4.21 | 9.87 M | $2.40 B |
| 06/17/2025 | $4.42 | $4.23 (-4.3%) | $4.43 | $4.23 | 9.22 M | $2.32 B |
| 06/16/2025 | $4.42 | $4.48 (1.36%) | $4.60 | $4.41 | 8.93 M | $2.46 B |
| 06/13/2025 | $4.31 | $4.34 (0.7%) | $4.47 | $4.28 | 8.64 M | $2.38 B |
| 06/12/2025 | $4.50 | $4.49 (-0.22%) | $4.61 | $4.47 | 10.01 M | $2.46 B |
| 06/11/2025 | $4.42 | $4.62 (4.52%) | $4.70 | $4.39 | 20.09 M | $2.53 B |
| 06/10/2025 | $4.40 | $4.33 (-1.59%) | $4.41 | $4.22 | 8.94 M | $2.37 B |
| 06/09/2025 | $4.25 | $4.35 (2.35%) | $4.53 | $4.22 | 18.66 M | $2.38 B |
| 06/06/2025 | $4.03 | $4.13 (2.48%) | $4.18 | $4.01 | 8.18 M | $2.26 B |
| 06/05/2025 | $4.23 | $3.98 (-5.91%) | $4.24 | $3.94 | 10.58 M | $2.18 B |
| 06/04/2025 | $4.11 | $4.25 (3.41%) | $4.29 | $4.00 | 10.90 M | $2.33 B |
| 06/03/2025 | $3.94 | $4.09 (3.81%) | $4.15 | $3.90 | 11.24 M | $2.24 B |
| 06/02/2025 | $3.98 | $3.93 (-1.26%) | $3.98 | $3.88 | 8.10 M | $2.15 B |
| 05/30/2025 | $4.01 | $4.00 (-0.25%) | $4.08 | $3.94 | 9.34 M | $2.19 B |
| 05/29/2025 | $4.34 | $4.06 (-6.45%) | $4.37 | $4.05 | 14.73 M | $2.22 B |
| 05/28/2025 | $3.99 | $4.32 (8.27%) | $4.33 | $3.99 | 18.36 M | $2.37 B |
| 05/27/2025 | $4.04 | $3.99 (-1.24%) | $4.05 | $3.94 | 9.88 M | $2.19 B |
| 05/23/2025 | $3.88 | $3.97 (2.32%) | $4.01 | $3.87 | 9.19 M | $2.18 B |
| 05/22/2025 | $3.88 | $3.97 (2.32%) | $4.00 | $3.80 | 11.28 M | $2.18 B |
| 05/21/2025 | $3.95 | $3.91 (-1.01%) | $4.05 | $3.88 | 12.95 M | $2.14 B |
| 05/20/2025 | $3.97 | $3.99 (0.5%) | $4.10 | $3.87 | 12.62 M | $2.19 B |
| 05/19/2025 | $4.53 | $3.97 (-12.36%) | $4.58 | $3.90 | 39.82 M | $2.18 B |
| 05/16/2025 | $4.26 | $4.73 (11.03%) | $4.85 | $4.22 | 33.52 M | $2.59 B |
| 05/15/2025 | $4.27 | $4.26 (-0.23%) | $4.30 | $4.14 | 11.62 M | $2.33 B |
| 05/14/2025 | $4.33 | $4.32 (-0.23%) | $4.40 | $4.30 | 10.84 M | $2.37 B |
| 05/13/2025 | $4.30 | $4.31 (0.23%) | $4.39 | $4.28 | 9.74 M | $2.36 B |
| 05/12/2025 | $4.28 | $4.28 (0%) | $4.33 | $4.17 | 10.58 M | $2.35 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.
