5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+0.76%
3 MONTH PERFORMANCE
-17.29%
6 MONTH PERFORMANCE
-23.36%
YEAR-TO-DATE PERFORMANCE
-23.51%
1 YEAR PERFORMANCE
-31.55%
QuantumScape Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/27/2025 | $3.88 | $3.95 (1.68%) | $4.05 | $3.94 | 7.43 M | $2.20 B |
| 05/23/2025 | $3.88 | $3.97 (2.32%) | $4.01 | $3.87 | 9.17 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 |
| 05/09/2025 | $4.00 | $4.06 (1.5%) | $4.13 | $3.99 | 11.21 M | $2.22 B |
| 05/08/2025 | $3.94 | $3.99 (1.27%) | $4.01 | $3.89 | 10.37 M | $2.19 B |
| 05/07/2025 | $3.90 | $3.87 (-0.77%) | $3.96 | $3.83 | 5.91 M | $2.12 B |
| 05/06/2025 | $3.84 | $3.89 (1.3%) | $3.91 | $3.77 | 8.15 M | $2.13 B |
| 05/05/2025 | $3.95 | $3.87 (-2.03%) | $3.98 | $3.86 | 9.29 M | $2.12 B |
| 05/02/2025 | $3.95 | $3.99 (1.01%) | $4.12 | $3.94 | 10.83 M | $2.19 B |
| 05/01/2025 | $3.96 | $3.92 (-1.01%) | $4.00 | $3.89 | 6.74 M | $2.15 B |
| 04/30/2025 | $3.82 | $3.91 (2.36%) | $3.95 | $3.75 | 8.88 M | $2.14 B |
| 04/29/2025 | $3.95 | $3.95 (0%) | $4.00 | $3.91 | 7.26 M | $2.16 B |
| 04/28/2025 | $3.99 | $3.96 (-0.75%) | $4.06 | $3.90 | 10.04 M | $2.17 B |
| 04/25/2025 | $3.92 | $3.94 (0.51%) | $3.99 | $3.85 | 7.45 M | $2.16 B |
| 04/24/2025 | $3.98 | $3.96 (-0.5%) | $4.11 | $3.79 | 13.47 M | $2.17 B |
| 04/23/2025 | $4.11 | $3.98 (-3.16%) | $4.25 | $3.93 | 13.14 M | $2.18 B |
| 04/22/2025 | $3.87 | $3.87 (0%) | $3.94 | $3.80 | 7.83 M | $2.12 B |
| 04/21/2025 | $3.75 | $3.80 (1.33%) | $3.84 | $3.65 | 6.21 M | $2.08 B |
| 04/17/2025 | $3.70 | $3.79 (2.43%) | $3.82 | $3.65 | 5.73 M | $1.93 B |
| 04/16/2025 | $3.69 | $3.69 (0%) | $3.79 | $3.60 | 5.82 M | $1.87 B |
| 04/15/2025 | $3.78 | $3.79 (0.26%) | $3.82 | $3.72 | 6.23 M | $1.93 B |
| 04/14/2025 | $3.87 | $3.81 (-1.55%) | $3.95 | $3.74 | 8.06 M | $1.94 B |
| 04/11/2025 | $3.81 | $3.77 (-1.05%) | $3.83 | $3.62 | 8.21 M | $1.92 B |
| 04/10/2025 | $3.73 | $3.77 (1.07%) | $3.82 | $3.59 | 10.45 M | $1.92 B |
| 04/09/2025 | $3.46 | $4.05 (17.05%) | $4.12 | $3.45 | 18.59 M | $2.06 B |
| 04/08/2025 | $3.89 | $3.47 (-10.8%) | $3.90 | $3.40 | 12.12 M | $1.76 B |
| 04/07/2025 | $3.53 | $3.72 (5.38%) | $4.07 | $3.48 | 11.45 M | $1.89 B |
| 04/04/2025 | $3.90 | $3.83 (-1.79%) | $3.96 | $3.53 | 13.59 M | $1.95 B |
| 04/03/2025 | $3.89 | $3.99 (2.57%) | $4.09 | $3.88 | 11.38 M | $2.03 B |
| 04/02/2025 | $4.00 | $4.10 (2.5%) | $4.21 | $3.92 | 10.10 M | $2.08 B |
| 04/01/2025 | $4.18 | $4.08 (-2.39%) | $4.26 | $4.03 | 9.70 M | $2.07 B |
| 03/31/2025 | $4.15 | $4.16 (0.24%) | $4.23 | $4.03 | 11.33 M | $2.11 B |
| 03/28/2025 | $4.49 | $4.33 (-3.56%) | $4.50 | $4.27 | 7.16 M | $2.20 B |
| 03/27/2025 | $4.55 | $4.52 (-0.66%) | $4.68 | $4.48 | 8.18 M | $2.30 B |
| 03/26/2025 | $4.70 | $4.57 (-2.77%) | $4.70 | $4.52 | 6.77 M | $2.32 B |
| 03/25/2025 | $4.68 | $4.70 (0.43%) | $4.75 | $4.60 | 6.84 M | $2.39 B |
| 03/24/2025 | $4.62 | $4.66 (0.87%) | $4.72 | $4.58 | 9.34 M | $2.37 B |
| 03/21/2025 | $4.39 | $4.54 (3.42%) | $4.56 | $4.38 | 8.27 M | $2.31 B |
| 03/20/2025 | $4.43 | $4.45 (0.45%) | $4.53 | $4.40 | 5.45 M | $2.26 B |
| 03/19/2025 | $4.40 | $4.49 (2.05%) | $4.55 | $4.40 | 6.92 M | $2.28 B |
| 03/18/2025 | $4.42 | $4.37 (-1.13%) | $4.44 | $4.36 | 6.32 M | $2.22 B |
| 03/17/2025 | $4.42 | $4.46 (0.9%) | $4.52 | $4.38 | 8.93 M | $2.27 B |
| 03/14/2025 | $4.25 | $4.36 (2.59%) | $4.38 | $4.22 | 8.19 M | $2.22 B |
| 03/13/2025 | $4.26 | $4.15 (-2.58%) | $4.35 | $4.14 | 8.15 M | $2.11 B |
| 03/12/2025 | $4.27 | $4.32 (1.17%) | $4.39 | $4.21 | 9.01 M | $2.20 B |
| 03/11/2025 | $4.31 | $4.24 (-1.62%) | $4.37 | $4.17 | 11.14 M | $2.15 B |
| 03/10/2025 | $4.40 | $4.31 (-2.05%) | $4.63 | $4.22 | 10.86 M | $2.19 B |
| 03/07/2025 | $4.33 | $4.48 (3.46%) | $4.49 | $4.32 | 8.88 M | $2.28 B |
| 03/06/2025 | $4.37 | $4.37 (0%) | $4.46 | $4.30 | 9.18 M | $2.22 B |
| 03/05/2025 | $4.46 | $4.48 (0.45%) | $4.49 | $4.32 | 11.19 M | $2.28 B |
| 03/04/2025 | $4.13 | $4.42 (7.02%) | $4.51 | $4.05 | 19.42 M | $2.25 B |
| 03/03/2025 | $4.75 | $4.26 (-10.32%) | $4.77 | $4.25 | 23.16 M | $2.16 B |
| 02/28/2025 | $4.75 | $4.69 (-1.26%) | $4.79 | $4.58 | 19.88 M | $2.38 B |
| 02/27/2025 | $4.94 | $4.80 (-2.83%) | $5.09 | $4.80 | 11.80 M | $2.44 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.
