QuantumScape Corporation Class A Common Stock (NY:QS)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2025	16.08	18.56	15.82	18.44	83,704,712	+2.65(+16.78%)
Oct 30, 2025	15.53	16.10	15.20	15.79	20,521,274	-0.05(-0.32%)
Oct 29, 2025	15.63	16.35	15.33	15.84	55,107,472	+0.25(+1.60%)
Oct 28, 2025	16.40	16.49	15.02	15.59	57,722,088	-0.69(-4.24%)
Oct 27, 2025	16.89	17.45	16.23	16.28	35,473,776	-0.54(-3.21%)
Oct 24, 2025	15.35	16.98	14.93	16.82	48,383,132	+2.16(+14.73%)
Oct 23, 2025	14.41	15.38	13.89	14.66	40,130,860	+1.08(+7.95%)
Oct 22, 2025	15.09	15.40	13.09	13.58	58,192,740	-1.94(-12.50%)
Oct 21, 2025	15.86	16.20	15.42	15.52	22,354,808	-0.62(-3.84%)
Oct 20, 2025	15.62	16.18	15.14	16.14	27,308,814	+0.78(+5.08%)
Oct 17, 2025	15.29	15.97	14.91	15.36	29,748,878	-0.10(-0.65%)
Oct 16, 2025	18.02	18.25	15.39	15.46	54,350,264	-2.39(-13.39%)
Oct 15, 2025	17.57	19.07	16.78	17.85	75,508,224	+0.97(+5.75%)
Oct 14, 2025	16.66	17.14	15.81	16.88	42,061,664	-0.11(-0.65%)
Oct 13, 2025	15.39	17.79	15.34	16.99	63,349,956	+2.29(+15.58%)
Oct 10, 2025	15.10	16.89	14.60	14.70	75,794,928	-0.29(-1.93%)
Oct 09, 2025	15.40	16.33	14.98	14.99	68,549,200	-0.34(-2.22%)
Oct 08, 2025	16.24	17.77	14.82	15.33	84,429,792	+0.00(+0.00%)
Oct 07, 2025	16.00	16.31	14.97	15.33	57,942,152	-0.39(-2.48%)
Oct 06, 2025	16.03	16.68	15.64	15.72	50,369,424	-0.20(-1.26%)
Oct 03, 2025	14.64	16.49	14.24	15.92	76,384,472	+1.62(+11.33%)
Oct 02, 2025	14.54	15.24	14.08	14.30	58,166,236	-0.29(-1.99%)
Oct 01, 2025	12.30	14.85	12.08	14.59	87,657,952	+2.27(+18.43%)
Sep 30, 2025	13.00	13.62	12.05	12.32	50,793,924	-0.06(-0.48%)
Sep 29, 2025	13.13	13.41	12.13	12.38	37,072,296	-0.28(-2.21%)
Sep 26, 2025	12.59	12.93	12.09	12.66	29,252,312	+0.16(+1.28%)
Sep 25, 2025	11.97	12.85	11.49	12.50	39,902,192	+0.01(+0.08%)
Sep 24, 2025	13.79	14.02	12.34	12.49	43,696,912	-1.04(-7.69%)
Sep 23, 2025	13.43	14.17	13.05	13.53	43,502,488	+0.09(+0.67%)
Sep 22, 2025	13.07	14.10	12.63	13.44	52,209,828	+0.02(+0.15%)
Sep 19, 2025	12.18	13.44	11.94	13.42	74,329,816	+1.29(+10.63%)
Sep 18, 2025	10.38	12.27	10.22	12.13	65,935,768	+1.87(+18.23%)
Sep 17, 2025	9.910	10.64	9.854	10.26	41,633,308	+0.11(+1.08%)
Sep 16, 2025	10.30	10.72	9.880	10.15	41,347,672	-0.21(-2.03%)
Sep 15, 2025	10.05	10.53	9.410	10.36	40,992,380	+0.41(+4.12%)
Sep 12, 2025	8.880	9.960	8.715	9.950	39,085,024	+1.10(+12.43%)
Sep 11, 2025	8.340	9.290	8.290	8.850	37,073,792	+0.50(+5.99%)
Sep 10, 2025	8.600	8.610	8.210	8.350	22,335,960	-0.18(-2.11%)
Sep 09, 2025	9.630	9.650	8.300	8.530	52,618,424	-0.96(-10.12%)
Sep 08, 2025	10.06	10.68	9.260	9.490	102,299,456	+1.65(+21.05%)
Sep 05, 2025	7.810	7.944	7.640	7.840	9,675,415	+0.19(+2.48%)
Sep 04, 2025	7.660	7.697	7.400	7.650	12,592,633	-0.13(-1.67%)
Sep 03, 2025	7.800	8.150	7.695	7.780	12,253,146	+0.05(+0.65%)