QuantumScape Corporation Class A Common Stock (NY:QS)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2025	6.680	7.070	6.510	6.720	51,155,012	+0.10(+1.51%)
Jun 27, 2025	7.550	7.720	6.432	6.620	108,566,000	-1.03(-13.46%)
Jun 26, 2025	5.690	7.710	5.600	7.650	196,024,368	+1.98(+34.92%)
Jun 25, 2025	6.010	6.350	5.310	5.670	178,510,896	+1.34(+30.95%)
Jun 24, 2025	4.330	4.400	4.280	4.330	20,218,192	+0.09(+2.12%)
Jun 23, 2025	4.250	4.320	4.160	4.240	7,414,846	-0.05(-1.17%)
Jun 20, 2025	4.390	4.425	4.260	4.290	10,829,367	-0.09(-2.05%)
Jun 18, 2025	4.230	4.500	4.205	4.380	9,874,846	+0.15(+3.55%)
Jun 17, 2025	4.420	4.430	4.230	4.230	9,199,679	-0.25(-5.58%)
Jun 16, 2025	4.420	4.600	4.405	4.480	8,907,041	+0.14(+3.23%)
Jun 13, 2025	4.310	4.470	4.280	4.340	8,643,336	-0.15(-3.34%)
Jun 12, 2025	4.500	4.610	4.470	4.490	10,004,646	-0.13(-2.81%)
Jun 11, 2025	4.420	4.700	4.395	4.620	20,034,742	+0.29(+6.70%)
Jun 10, 2025	4.400	4.410	4.220	4.330	8,940,036	-0.02(-0.46%)
Jun 09, 2025	4.250	4.530	4.215	4.350	18,651,026	+0.22(+5.33%)
Jun 06, 2025	4.030	4.175	4.010	4.130	8,176,554	+0.15(+3.77%)
Jun 05, 2025	4.230	4.239	3.940	3.980	10,575,884	-0.27(-6.35%)
Jun 04, 2025	4.110	4.290	4.000	4.250	10,896,793	+0.16(+3.91%)
Jun 03, 2025	3.940	4.150	3.900	4.090	11,234,529	+0.16(+4.07%)
Jun 02, 2025	3.980	3.980	3.880	3.930	8,052,927	-0.07(-1.75%)
May 30, 2025	4.010	4.075	3.940	4.000	9,335,802	-0.06(-1.48%)
May 29, 2025	4.335	4.365	4.045	4.060	14,722,176	-0.26(-6.02%)
May 28, 2025	3.990	4.330	3.985	4.320	18,321,230	+0.33(+8.27%)
May 27, 2025	4.040	4.050	3.940	3.990	9,867,374	+0.02(+0.50%)
May 23, 2025	3.880	4.010	3.870	3.970	9,192,235	+0.00(+0.00%)
May 22, 2025	3.880	3.995	3.800	3.970	11,271,751	+0.06(+1.53%)
May 21, 2025	3.950	4.050	3.880	3.910	12,917,925	-0.08(-2.01%)
May 20, 2025	3.970	4.097	3.865	3.990	12,590,765	+0.02(+0.50%)
May 19, 2025	4.530	4.580	3.900	3.970	39,765,528	-0.76(-16.07%)
May 16, 2025	4.260	4.850	4.225	4.730	33,523,156	+0.47(+11.03%)
May 15, 2025	4.270	4.295	4.140	4.260	11,623,884	-0.06(-1.39%)
May 14, 2025	4.330	4.400	4.300	4.320	10,833,494	+0.01(+0.23%)
May 13, 2025	4.300	4.390	4.275	4.310	9,732,471	+0.03(+0.70%)
May 12, 2025	4.280	4.330	4.165	4.280	10,568,106	+0.22(+5.42%)
May 09, 2025	4.000	4.130	3.990	4.060	11,211,221	+0.07(+1.75%)
May 08, 2025	3.940	4.010	3.890	3.990	10,364,004	+0.12(+3.10%)
May 07, 2025	3.900	3.960	3.830	3.870	5,901,897	-0.02(-0.51%)
May 06, 2025	3.835	3.910	3.770	3.890	8,142,380	+0.02(+0.52%)
May 05, 2025	3.950	3.980	3.860	3.870	9,251,891	-0.12(-3.01%)
May 02, 2025	3.950	4.120	3.940	3.990	10,832,637	+0.07(+1.79%)