5 DAY PERFORMANCE
+46.88%
1 MONTH PERFORMANCE
+36.23%
3 MONTH PERFORMANCE
+33.47%
6 MONTH PERFORMANCE
+13.45%
YEAR-TO-DATE PERFORMANCE
+26.78%
1 YEAR PERFORMANCE
+10.22%
QuantumScape Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $4.27 | $4.29 (0.35%) | $4.39 | $4.22 | 5.54 M | $2.16 B |
| 03/11/2025 | $4.31 | $4.24 (-1.62%) | $4.37 | $4.17 | 10.65 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 |
| 02/26/2025 | $5.04 | $4.91 (-2.58%) | $5.14 | $4.89 | 9.63 M | $2.49 B |
| 02/25/2025 | $4.97 | $4.99 (0.4%) | $5.05 | $4.88 | 11.28 M | $2.54 B |
| 02/24/2025 | $5.15 | $5.00 (-2.91%) | $5.15 | $4.96 | 11.83 M | $2.54 B |
| 02/21/2025 | $5.33 | $5.18 (-2.81%) | $5.42 | $5.09 | 15.11 M | $2.64 B |
| 02/20/2025 | $5.18 | $5.33 (2.9%) | $5.35 | $5.05 | 11.62 M | $2.71 B |
| 02/19/2025 | $5.41 | $5.20 (-3.88%) | $5.46 | $5.20 | 14.05 M | $2.65 B |
| 02/18/2025 | $5.23 | $5.54 (5.93%) | $5.62 | $5.08 | 20.42 M | $2.82 B |
| 02/14/2025 | $5.24 | $5.23 (-0.19%) | $5.49 | $5.18 | 15.42 M | $2.66 B |
| 02/13/2025 | $4.94 | $5.17 (4.66%) | $5.36 | $4.94 | 30.97 M | $2.63 B |
| 02/12/2025 | $4.77 | $4.83 (1.26%) | $4.97 | $4.67 | 21.25 M | $2.46 B |
| 02/11/2025 | $4.97 | $4.76 (-4.23%) | $5.01 | $4.76 | 14.91 M | $2.42 B |
| 02/10/2025 | $4.99 | $5.01 (0.4%) | $5.05 | $4.92 | 9.49 M | $2.55 B |
| 02/07/2025 | $5.04 | $4.94 (-1.98%) | $5.06 | $4.87 | 12.40 M | $2.51 B |
| 02/06/2025 | $5.01 | $5.01 (0%) | $5.15 | $4.98 | 12.25 M | $2.55 B |
| 02/05/2025 | $5.08 | $4.99 (-1.77%) | $5.11 | $4.98 | 8.13 M | $2.54 B |
| 02/04/2025 | $4.99 | $5.07 (1.6%) | $5.14 | $4.93 | 8.74 M | $2.58 B |
| 02/03/2025 | $5.00 | $4.97 (-0.6%) | $5.08 | $4.92 | 16.31 M | $2.53 B |
| 01/31/2025 | $5.25 | $5.17 (-1.52%) | $5.57 | $5.09 | 17.03 M | $2.63 B |
| 01/30/2025 | $5.12 | $5.20 (1.56%) | $5.30 | $5.12 | 8.28 M | $2.65 B |
| 01/29/2025 | $5.11 | $5.10 (-0.2%) | $5.19 | $4.99 | 9.47 M | $2.60 B |
| 01/28/2025 | $5.05 | $5.13 (1.58%) | $5.13 | $4.93 | 8.40 M | $2.61 B |
| 01/27/2025 | $5.08 | $5.07 (-0.2%) | $5.18 | $4.94 | 13.94 M | $2.58 B |
| 01/24/2025 | $5.22 | $5.16 (-1.15%) | $5.32 | $5.13 | 10.48 M | $2.63 B |
| 01/23/2025 | $5.04 | $5.17 (2.58%) | $5.21 | $4.97 | 11.03 M | $2.63 B |
| 01/22/2025 | $5.10 | $5.03 (-1.37%) | $5.16 | $5.02 | 11.78 M | $2.56 B |
| 01/21/2025 | $5.26 | $5.12 (-2.66%) | $5.33 | $5.07 | 13.62 M | $2.61 B |
| 01/17/2025 | $5.30 | $5.22 (-1.51%) | $5.50 | $5.20 | 12.76 M | $2.66 B |
| 01/16/2025 | $5.34 | $5.26 (-1.5%) | $5.48 | $5.21 | 13.30 M | $2.68 B |
| 01/15/2025 | $5.47 | $5.31 (-2.93%) | $5.77 | $5.23 | 19.75 M | $2.70 B |
| 01/14/2025 | $5.52 | $5.25 (-4.89%) | $5.60 | $5.16 | 17.69 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 |
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.
