QuantumScape Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	7.02	7.03	6.85	6.92	6.92	-4.68%	11,782,776
Feb 26, 2026	6.95	7.28	6.88	7.26	7.26	3.27%	16,199,246
Feb 25, 2026	7.10	7.17	6.97	7.03	7.03	-0.07%	14,886,648
Feb 24, 2026	6.83	7.12	6.72	7.04	7.04	2.70%	14,907,906
Feb 23, 2026	6.77	6.88	6.67	6.85	6.85	-0.44%	12,243,888
Feb 20, 2026	7.00	7.12	6.85	6.88	6.88	-4.04%	14,970,685
Feb 19, 2026	7.21	7.23	6.98	7.17	7.17	0.28%	15,454,269
Feb 18, 2026	7.20	7.34	6.95	7.15	7.15	-0.69%	18,170,840
Feb 17, 2026	7.49	7.58	7.18	7.20	7.20	-6.86%	16,864,055
Feb 13, 2026	7.90	8.07	7.71	7.73	7.73	-0.45%	12,398,973
Feb 12, 2026	8.18	8.60	7.75	7.77	7.77	-11.96%	25,373,099
Feb 11, 2026	9.04	9.13	8.60	8.82	8.82	-1.34%	19,664,993
Feb 10, 2026	9.07	9.42	8.93	8.94	8.94	-2.51%	16,748,938
Feb 9, 2026	9.41	9.47	8.90	9.17	9.17	8.26%	27,684,386
Feb 6, 2026	8.03	8.50	8.01	8.47	8.47	9.15%	18,026,936
Feb 5, 2026	8.20	8.36	7.72	7.76	7.76	-8.60%	18,800,122
Feb 4, 2026	8.82	8.84	8.17	8.49	8.49	-4.18%	15,870,388
Feb 3, 2026	8.86	9.04	8.46	8.86	8.86	2.07%	14,011,453
Feb 2, 2026	8.82	8.92	8.57	8.68	8.68	-1.92%	14,560,093
Jan 30, 2026	9.67	9.78	8.81	8.85	8.85	-10.20%	21,023,721
Jan 29, 2026	9.91	10.09	9.50	9.86	9.86	-0.76%	14,793,038
Jan 28, 2026	10.24	10.25	9.73	9.93	9.93	-2.17%	10,289,901
Jan 27, 2026	10.07	10.17	9.83	10.15	10.15	2.42%	7,986,883
Jan 26, 2026	10.34	10.34	9.82	9.91	9.91	-4.34%	13,401,273
Jan 23, 2026	10.88	10.96	10.35	10.36	10.36	-4.07%	11,602,220
Jan 22, 2026	11.44	11.93	10.71	10.80	10.80	-2.26%	22,877,279
Jan 21, 2026	10.47	11.38	10.41	11.05	11.05	8.02%	30,930,794
Jan 20, 2026	10.11	10.70	10.05	10.23	10.23	-3.03%	16,171,493
Jan 16, 2026	10.43	10.72	10.12	10.55	10.55	1.64%	13,990,663
Jan 15, 2026	10.90	10.98	10.36	10.38	10.38	-3.80%	11,146,007
Jan 14, 2026	10.47	10.84	10.31	10.79	10.79	1.70%	10,600,927
Jan 13, 2026	10.84	10.89	10.21	10.61	10.61	-1.03%	15,307,348
Jan 12, 2026	10.61	10.91	10.43	10.72	10.72	1.04%	14,175,380
Jan 9, 2026	10.92	10.99	10.53	10.61	10.61	-2.57%	11,574,831
Jan 8, 2026	10.85	11.25	10.70	10.89	10.89	-0.18%	9,957,710
Jan 7, 2026	11.28	11.31	10.84	10.91	10.91	-3.54%	10,902,832
Jan 6, 2026	11.40	11.60	10.95	11.31	11.31	-0.18%	12,670,146
Jan 5, 2026	11.27	11.56	11.05	11.33	11.33	2.44%	17,697,214
Jan 2, 2026	10.55	11.06	10.33	11.06	11.06	6.14%	13,722,634
Dec 31, 2025	10.42	10.55	10.29	10.42	10.42	0.39%	10,303,071
Dec 30, 2025	10.60	10.67	10.37	10.38	10.38	-2.08%	9,698,201
Dec 29, 2025	10.64	10.97	10.51	10.60	10.60	-2.93%	12,576,791
Dec 26, 2025	11.15	11.18	10.88	10.92	10.92	-2.33%	10,262,450
Dec 24, 2025	11.35	11.42	11.12	11.18	11.18	-2.19%	5,426,213
Dec 23, 2025	11.25	11.76	11.09	11.43	11.43	-0.70%	10,827,847
Dec 22, 2025	11.59	11.80	11.35	11.51	11.51	0.70%	13,819,209
Dec 19, 2025	11.26	11.62	11.14	11.43	11.43	3.72%	19,797,064
Dec 18, 2025	11.10	11.57	10.96	11.02	11.02	2.61%	16,772,823
Dec 17, 2025	11.49	12.07	10.71	10.74	10.74	-0.92%	23,429,607
Dec 16, 2025	10.52	11.09	10.50	10.84	10.84	0.09%	19,958,454