5 DAY PERFORMANCE
-8.39%
1 MONTH PERFORMANCE
+7.16%
3 MONTH PERFORMANCE
-6.09%
6 MONTH PERFORMANCE
-36.48%
YEAR-TO-DATE PERFORMANCE
+0.96%
1 YEAR PERFORMANCE
-28.90%
QuantumScape Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $5.52 | $5.25 (-4.89%) | $5.60 | $5.16 | 17.25 M | $2.67 B |
| 01/13/2025 | $5.42 | $5.39 (-0.55%) | $5.45 | $5.19 | 20.21 M | $2.74 B |
| 01/10/2025 | $5.60 | $5.61 (0.18%) | $5.72 | $5.42 | 14.58 M | $2.86 B |
| 01/08/2025 | $6.05 | $5.72 (-5.45%) | $6.08 | $5.56 | 25.80 M | $2.91 B |
| 01/07/2025 | $6.60 | $6.29 (-4.7%) | $6.94 | $6.24 | 22.08 M | $3.20 B |
| 01/06/2025 | $6.34 | $6.58 (3.79%) | $6.87 | $6.17 | 35.68 M | $3.35 B |
| 01/03/2025 | $5.57 | $6.00 (7.72%) | $6.09 | $5.45 | 23.66 M | $3.05 B |
| 01/02/2025 | $5.25 | $5.54 (5.52%) | $5.67 | $5.20 | 19.38 M | $2.82 B |
| 12/31/2024 | $5.55 | $5.19 (-6.49%) | $5.61 | $5.14 | 17.90 M | $2.64 B |
| 12/30/2024 | $5.81 | $5.49 (-5.51%) | $5.88 | $5.42 | 20.09 M | $2.79 B |
| 12/27/2024 | $6.20 | $5.95 (-4.03%) | $6.38 | $5.77 | 28.68 M | $3.03 B |
| 12/26/2024 | $5.35 | $6.14 (14.77%) | $6.17 | $5.24 | 36.25 M | $3.12 B |
| 12/24/2024 | $5.19 | $5.37 (3.47%) | $5.42 | $5.15 | 8.86 M | $2.73 B |
| 12/23/2024 | $5.06 | $5.15 (1.78%) | $5.19 | $5.01 | 11.26 M | $2.62 B |
| 12/20/2024 | $4.75 | $5.02 (5.68%) | $5.25 | $4.68 | 23.60 M | $2.55 B |
| 12/19/2024 | $5.11 | $4.73 (-7.44%) | $5.26 | $4.72 | 26.17 M | $2.41 B |
| 12/18/2024 | $5.29 | $5.08 (-3.97%) | $5.87 | $5.02 | 38.54 M | $2.59 B |
| 12/17/2024 | $4.97 | $5.31 (6.84%) | $5.35 | $4.94 | 19.12 M | $2.70 B |
| 12/16/2024 | $4.83 | $4.97 (2.9%) | $5.00 | $4.71 | 9.53 M | $2.53 B |
| 12/13/2024 | $4.90 | $4.89 (-0.2%) | $4.92 | $4.80 | 8.44 M | $2.49 B |
| 12/12/2024 | $4.96 | $4.93 (-0.6%) | $5.04 | $4.90 | 6.96 M | $2.51 B |
| 12/11/2024 | $5.04 | $4.99 (-0.99%) | $5.04 | $4.79 | 15.28 M | $2.54 B |
| 12/10/2024 | $5.27 | $5.01 (-4.93%) | $5.27 | $4.95 | 13.85 M | $2.55 B |
| 12/09/2024 | $5.10 | $5.24 (2.75%) | $5.54 | $5.03 | 27.63 M | $2.67 B |
| 12/06/2024 | $5.02 | $5.00 (-0.4%) | $5.21 | $4.92 | 15.51 M | $2.54 B |
| 12/05/2024 | $5.52 | $4.99 (-9.6%) | $5.69 | $4.98 | 34.37 M | $2.54 B |
| 12/04/2024 | $5.02 | $4.90 (-2.39%) | $5.06 | $4.90 | 9.60 M | $2.49 B |
| 12/03/2024 | $5.06 | $5.01 (-0.99%) | $5.09 | $4.93 | 7.78 M | $2.55 B |
| 12/02/2024 | $5.27 | $5.20 (-1.33%) | $5.44 | $5.06 | 11.95 M | $2.65 B |
| 11/29/2024 | $5.17 | $5.23 (1.16%) | $5.31 | $5.15 | 6.03 M | $2.66 B |
| 11/27/2024 | $5.20 | $5.18 (-0.38%) | $5.31 | $5.10 | 6.56 M | $2.64 B |
| 11/26/2024 | $5.22 | $5.16 (-1.15%) | $5.23 | $5.09 | 9.25 M | $2.63 B |
| 11/25/2024 | $5.37 | $5.35 (-0.37%) | $5.55 | $5.26 | 16.52 M | $2.72 B |
| 11/22/2024 | $5.03 | $5.16 (2.58%) | $5.29 | $5.01 | 10.61 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 |