Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

QuantumScape Corporation Class A Common Stock (NY:QS)

16.62 +0.72 (+4.53%)

Official Closing Price Updated: 7:00 PM EST, Nov 7, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 07, 2025	15.64	16.62	14.84	16.62	33,177,332	+0.72(+4.53%)
Nov 06, 2025	16.90	17.00	15.83	15.90	23,670,488	-1.17(-6.85%)
Nov 05, 2025	15.68	17.71	15.52	17.07	43,492,684	+1.63(+10.56%)
Nov 04, 2025	15.50	16.00	14.76	15.44	25,534,204	-0.77(-4.75%)
Nov 03, 2025	17.72	17.86	15.88	16.21	45,000,888	-2.23(-12.09%)
Oct 31, 2025	16.08	18.56	15.82	18.44	83,841,432	+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%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

QuantumScape Corporation Class A Common Stock (NY:QS)

Historical Prices