-
5 DAY PERFORMANCE
+1.78% -
1 MONTH PERFORMANCE
-16.64% -
3 MONTH PERFORMANCE
-15.41% -
6 MONTH PERFORMANCE
-11.03% -
YEAR-TO-DATE PERFORMANCE
-25.76% -
1 YEAR PERFORMANCE
-9.95%
QuantumScape Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $5.03 | $5.16 (2.58%) | $5.29 | $5.01 | 10.56 M | $2.63 B |
| 11/21/2024 | $5.13 | $5.04 (-1.75%) | $5.14 | $4.96 | 7.92 M | $2.57 B |
| 11/20/2024 | $4.96 | $5.07 (2.22%) | $5.17 | $4.88 | 10.09 M | $2.58 B |
| 11/19/2024 | $4.74 | $4.95 (4.43%) | $5.00 | $4.67 | 9.99 M | $2.52 B |
| 11/18/2024 | $4.74 | $4.73 (-0.21%) | $4.83 | $4.65 | 9.53 M | $2.41 B |
| 11/15/2024 | $4.85 | $4.74 (-2.27%) | $4.85 | $4.72 | 8.83 M | $2.41 B |
| 11/14/2024 | $4.90 | $4.85 (-1.02%) | $5.06 | $4.83 | 9.54 M | $2.47 B |
| 11/13/2024 | $4.88 | $4.88 (0%) | $5.17 | $4.84 | 16.37 M | $2.48 B |
| 11/12/2024 | $4.98 | $4.84 (-2.81%) | $4.98 | $4.80 | 12.09 M | $2.46 B |
| 11/11/2024 | $5.05 | $5.05 (0%) | $5.07 | $4.88 | 13.61 M | $2.57 B |
| 11/08/2024 | $4.95 | $5.02 (1.41%) | $5.03 | $4.85 | 13.80 M | $2.55 B |
| 11/07/2024 | $5.07 | $4.99 (-1.58%) | $5.13 | $4.93 | 12.90 M | $2.54 B |
| 11/06/2024 | $5.19 | $5.04 (-2.89%) | $5.19 | $4.97 | 11.69 M | $2.57 B |
| 11/05/2024 | $5.07 | $5.20 (2.56%) | $5.26 | $4.97 | 8.04 M | $2.65 B |
| 11/04/2024 | $5.15 | $5.09 (-1.17%) | $5.26 | $5.06 | 7.74 M | $2.59 B |
| 11/01/2024 | $5.20 | $5.12 (-1.54%) | $5.41 | $5.11 | 10.36 M | $2.61 B |
| 10/31/2024 | $5.32 | $5.15 (-3.2%) | $5.37 | $5.12 | 9.74 M | $2.62 B |
| 10/30/2024 | $5.38 | $5.32 (-1.12%) | $5.52 | $5.31 | 10.31 M | $2.71 B |
| 10/29/2024 | $5.60 | $5.45 (-2.68%) | $5.63 | $5.43 | 10.00 M | $2.77 B |
| 10/28/2024 | $6.23 | $5.69 (-8.67%) | $6.25 | $5.61 | 21.49 M | $2.90 B |
| 10/25/2024 | $6.55 | $6.19 (-5.5%) | $6.55 | $5.96 | 20.64 M | $3.15 B |
| 10/24/2024 | $6.13 | $6.50 (6.04%) | $7.03 | $6.05 | 69.18 M | $3.31 B |
| 10/23/2024 | $5.30 | $5.18 (-2.26%) | $5.30 | $5.08 | 10.01 M | $2.64 B |
| 10/22/2024 | $5.20 | $5.30 (1.92%) | $5.33 | $5.13 | 5.59 M | $2.70 B |
| 10/21/2024 | $5.27 | $5.20 (-1.33%) | $5.27 | $5.13 | 6.31 M | $2.65 B |
| 10/18/2024 | $5.38 | $5.28 (-1.86%) | $5.42 | $5.23 | 7.45 M | $2.65 B |
| 10/17/2024 | $5.51 | $5.34 (-3.09%) | $5.52 | $5.30 | 6.65 M | $2.68 B |
| 10/16/2024 | $5.53 | $5.51 (-0.36%) | $5.59 | $5.44 | 3.89 M | $2.76 B |
| 10/15/2024 | $5.55 | $5.49 (-1.08%) | $5.65 | $5.45 | 3.61 M | $2.75 B |
| 10/14/2024 | $5.60 | $5.58 (-0.36%) | $5.61 | $5.48 | 4.33 M | $2.80 B |
| 10/11/2024 | $5.36 | $5.62 (4.85%) | $5.67 | $5.36 | 5.33 M | $2.82 B |
| 10/10/2024 | $5.35 | $5.41 (1.12%) | $5.44 | $5.32 | 3.62 M | $2.71 B |
| 10/09/2024 | $5.47 | $5.46 (-0.18%) | $5.58 | $5.42 | 3.74 M | $2.74 B |
| 10/08/2024 | $5.53 | $5.47 (-1.08%) | $5.60 | $5.40 | 4.61 M | $2.74 B |
| 10/07/2024 | $5.64 | $5.57 (-1.24%) | $5.67 | $5.45 | 3.75 M | $2.79 B |
| 10/04/2024 | $5.60 | $5.64 (0.71%) | $5.68 | $5.46 | 3.06 M | $2.83 B |
| 10/03/2024 | $5.46 | $5.49 (0.55%) | $5.54 | $5.42 | 3.03 M | $2.75 B |
| 10/02/2024 | $5.35 | $5.55 (3.74%) | $5.62 | $5.29 | 5.57 M | $2.78 B |
| 10/01/2024 | $5.72 | $5.37 (-6.12%) | $5.77 | $5.36 | 8.81 M | $2.69 B |
| 09/30/2024 | $5.91 | $5.75 (-2.71%) | $6.01 | $5.70 | 5.66 M | $2.88 B |
| 09/27/2024 | $5.86 | $6.01 (2.56%) | $6.24 | $5.86 | 7.37 M | $3.01 B |
| 09/26/2024 | $5.78 | $5.80 (0.35%) | $5.95 | $5.64 | 5.37 M | $2.91 B |
| 09/25/2024 | $5.74 | $5.65 (-1.57%) | $5.75 | $5.64 | 4.11 M | $2.83 B |
| 09/24/2024 | $5.80 | $5.77 (-0.52%) | $5.90 | $5.67 | 4.53 M | $2.89 B |
| 09/23/2024 | $5.86 | $5.70 (-2.73%) | $5.87 | $5.65 | 4.15 M | $2.86 B |
| 09/20/2024 | $5.90 | $5.83 (-1.19%) | $5.91 | $5.71 | 6.35 M | $2.92 B |
| 09/19/2024 | $6.00 | $5.93 (-1.17%) | $6.04 | $5.85 | 4.17 M | $2.97 B |
| 09/18/2024 | $5.98 | $5.80 (-3.01%) | $6.19 | $5.79 | 5.25 M | $2.91 B |
| 09/17/2024 | $5.98 | $6.00 (0.33%) | $6.06 | $5.90 | 4.52 M | $3.01 B |
| 09/16/2024 | $5.90 | $5.88 (-0.34%) | $5.96 | $5.83 | 3.04 M | $2.95 B |
| 09/13/2024 | $5.86 | $5.95 (1.54%) | $6.03 | $5.80 | 4.33 M | $2.98 B |
| 09/12/2024 | $5.86 | $5.80 (-1.02%) | $5.92 | $5.69 | 3.89 M | $2.91 B |
| 09/11/2024 | $5.56 | $5.86 (5.4%) | $5.88 | $5.50 | 6.34 M | $2.94 B |
| 09/10/2024 | $5.46 | $5.55 (1.65%) | $5.56 | $5.31 | 3.52 M | $2.78 B |
| 09/09/2024 | $5.40 | $5.48 (1.48%) | $5.60 | $5.36 | 4.09 M | $2.75 B |
| 09/06/2024 | $5.43 | $5.37 (-1.1%) | $5.50 | $5.26 | 4.94 M | $2.69 B |
| 09/05/2024 | $5.52 | $5.43 (-1.63%) | $5.62 | $5.42 | 3.75 M | $2.72 B |
| 09/04/2024 | $5.47 | $5.53 (1.1%) | $5.68 | $5.43 | 4.16 M | $2.77 B |
| 09/03/2024 | $5.76 | $5.52 (-4.17%) | $5.77 | $5.43 | 6.48 M | $2.77 B |
| 08/30/2024 | $5.84 | $5.81 (-0.51%) | $5.91 | $5.75 | 3.87 M | $2.91 B |
| 08/29/2024 | $5.77 | $5.76 (-0.17%) | $5.94 | $5.71 | 3.74 M | $2.89 B |
| 08/28/2024 | $5.94 | $5.66 (-4.71%) | $5.98 | $5.63 | 5.81 M | $2.84 B |
| 08/27/2024 | $5.94 | $5.99 (0.84%) | $6.08 | $5.90 | 3.75 M | $3.00 B |
| 08/26/2024 | $6.13 | $6.00 (-2.12%) | $6.14 | $5.96 | 3.95 M | $3.01 B |