Free Trial

QuantumScape (QS) Stock Chart & Stock Price History

QuantumScape logo
$5.03 -0.17 (-3.27%)
(As of 11/6/2024 ET)

QuantumScape Stock Price Performance

5 Day
Performance
-1.76%
1 Month
Performance
-10.82%
3 Month
Performance
-14.31%
6 Month
Performance
-13.72%
Year-To-Date
Performance
-27.63%
1 Year
Performance
-14.46%
Receive QS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for QuantumScape and its competitors with MarketBeat's FREE daily newsletter

QS Stock Chart for Wednesday, November, 6, 2024

QuantumScape Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/06/2024$5.19$5.03
-3.08%
$5.19$4.9711.68 million shs$2.58 billion
11/05/2024$5.09$5.19
+1.96%
$5.26$4.988.00 million shs$2.66 billion
11/04/2024$5.12$5.09
-0.59%
$5.26$5.067.70 million shs$2.61 billion
11/01/2024$5.15$5.12
-0.58%
$5.41$5.1110.35 million shs$2.59 billion
10/31/2024$5.32$5.15
-3.20%
$5.37$5.129.71 million shs$2.61 billion
10/30/2024$5.45$5.32
-2.30%
$5.52$5.3110.28 million shs$2.69 billion
10/29/2024$5.69$5.45
-4.22%
$5.62$5.439.98 million shs$2.72 billion
10/28/2024$6.19$5.69
-8.16%
$6.30$5.6121.43 million shs$2.84 billion
10/25/2024$6.50$6.20
-4.69%
$6.55$5.9820.61 million shs$3.09 billion
10/24/2024$5.18$6.50
+25.48%
$7.03$6.0669.09 million shs$3.25 billion
10/23/2024$5.30$5.18
-2.26%
$5.30$5.089.93 million shs$2.59 billion
10/22/2024$5.20$5.30
+2.02%
$5.33$5.135.56 million shs$2.65 billion
10/21/2024$5.28$5.20
-1.61%
$5.27$5.136.31 million shs$2.60 billion
10/18/2024$5.34$5.28
-1.03%
$5.42$5.237.42 million shs$2.64 billion
10/17/2024$5.52$5.34
-3.26%
$5.52$5.306.64 million shs$2.67 billion
10/16/2024$5.49$5.52
+0.46%
$5.59$5.443.89 million shs$2.75 billion
10/15/2024$5.58$5.49
-1.61%
$5.65$5.453.59 million shs$2.74 billion
10/14/2024$5.62$5.58
-0.71%
$5.61$5.484.33 million shs$2.79 billion
10/11/2024$5.41$5.64
+4.16%
$5.67$5.365.33 million shs$2.85 billion
10/10/2024$5.48$5.41
-1.19%
$5.44$5.323.59 million shs$2.70 billion
10/09/2024$5.47$5.48
+0.18%
$5.58$5.423.73 million shs$2.73 billion
10/08/2024$5.57$5.47
-1.80%
$5.60$5.404.61 million shs$2.73 billion
10/07/2024$5.64$5.57
-1.33%
$5.67$5.453.74 million shs$2.78 billion
10/04/2024$5.49$5.65
+2.82%
$5.68$5.463.05 million shs$2.82 billion
10/03/2024$5.56$5.49
-1.17%
$5.53$5.423.03 million shs$2.74 billion
10/02/2024$5.38$5.56
+3.35%
$5.62$5.295.57 million shs$2.77 billion
10/01/2024$5.76$5.38
-6.60%
$5.77$5.368.79 million shs$2.68 billion
09/30/2024$6.01$5.76
-4.24%
$6.01$5.705.65 million shs$2.87 billion
09/27/2024$5.81$6.00
+3.36%
$6.24$5.927.35 million shs$3.04 billion
09/26/2024$5.65$5.81
+2.74%
$5.95$5.645.35 million shs$2.94 billion
09/25/2024$5.76$5.65
-1.91%
$5.75$5.644.10 million shs$2.86 billion
09/24/2024$5.71$5.76
+0.96%
$5.90$5.674.52 million shs$2.88 billion
09/23/2024$5.83$5.71
-2.14%
$5.87$5.654.15 million shs$2.85 billion
09/20/2024$5.94$5.83
-1.85%
$5.91$5.716.33 million shs$2.91 billion
09/19/2024$5.81$5.94
+2.33%
$6.04$5.854.17 million shs$2.97 billion
09/18/2024$6.01$5.81
-3.41%
$6.19$5.795.24 million shs$2.90 billion
09/17/2024$5.87$6.01
+2.39%
$6.06$5.904.52 million shs$3.00 billion
09/16/2024$5.95$5.87
-1.34%
$5.96$5.833.04 million shs$2.93 billion
09/13/2024$5.79$5.95
+2.68%
$6.03$5.804.32 million shs$3.01 billion
09/12/2024$5.87$5.79
-1.28%
$5.92$5.693.88 million shs$2.89 billion
The centerpiece of Trump’s crypto’s masterplan … (Ad)

Donald Trump wants to be America’s first crypto president. He was the keynote speaker at the recent Bitcoin conference in Nashville … Where he told an adoring crowd that the U.S. would become … “The crypto capital of the planet and the Bitcoin superpower of the world.”

Click here to find out more about what could be Trump and JD Vance’s favorite coin.
09/11/2024$5.56$5.87
+5.58%
$5.88$5.506.32 million shs$2.93 billion
09/10/2024$5.48$5.56
+1.37%
$5.56$5.313.52 million shs$2.81 billion
09/09/2024$5.37$5.48
+2.05%
$5.60$5.364.08 million shs$2.77 billion
09/06/2024$5.44$5.37
-1.20%
$5.50$5.264.90 million shs$2.68 billion
09/05/2024$5.53$5.44
-1.72%
$5.62$5.423.75 million shs$2.71 billion
09/04/2024$5.52$5.53
+0.18%
$5.68$5.434.15 million shs$2.76 billion
09/03/2024$5.81$5.52
-4.99%
$5.77$5.436.44 million shs$2.76 billion
09/02/2024$5.81$5.81$5.91$5.753.87 million shs$2.90 billion
08/30/2024$5.77$5.82
+0.87%
$5.91$5.753.87 million shs$2.90 billion
08/29/2024$5.67$5.77
+1.77%
$5.94$5.713.74 million shs$2.88 billion
08/28/2024$5.99$5.67
-5.43%
$5.98$5.635.80 million shs$2.83 billion
08/27/2024$6.00$5.99
-0.17%
$6.08$5.893.75 million shs$2.99 billion
08/26/2024$6.10$6.00
-1.64%
$6.14$5.963.95 million shs$3.00 billion
08/23/2024$5.83$6.10
+4.63%
$6.14$5.884.59 million shs$3.05 billion
08/22/2024$6.17$5.83
-5.43%
$6.18$5.815.42 million shs$2.91 billion
08/21/2024$5.84$6.17
+5.57%
$6.17$5.805.85 million shs$3.08 billion
08/20/2024$5.81$5.84
+0.52%
$5.88$5.664.49 million shs$2.92 billion
08/19/2024$5.72$5.81
+1.57%
$5.83$5.695.75 million shs$2.90 billion
08/16/2024$5.84$5.72
-1.97%
$5.95$5.705.86 million shs$2.86 billion
08/15/2024$5.68$5.84
+2.82%
$6.02$5.794.82 million shs$2.91 billion
08/14/2024$5.77$5.68
-1.65%
$5.86$5.633.97 million shs$2.83 billion
08/13/2024$5.43$5.77
+6.26%
$5.78$5.515.32 million shs$2.88 billion
08/12/2024$5.68$5.43
-4.40%
$5.71$5.425.78 million shs$2.71 billion
08/09/2024$5.74$5.69
-0.96%
$5.83$5.624.20 million shs$2.84 billion
08/08/2024$5.66$5.74
+1.41%
$5.90$5.694.68 million shs$2.87 billion
08/07/2024$5.87$5.66
-3.58%
$6.11$5.666.27 million shs$2.83 billion
08/06/2024$6.25$5.87
-6.08%
$6.31$5.846.55 million shs$2.93 billion
08/05/2024$6.05$6.25
+3.31%
$6.28$5.489.48 million shs$3.12 billion


This page (NYSE:QS) was last updated on 11/6/2024 by MarketBeat.com Staff
From Our Partners