QuantumScape Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	6.75	6.97	6.63	6.89	6.89	0.58%	8,528,855
Mar 18, 2026	6.88	7.05	6.84	6.85	6.85	-1.58%	7,182,803
Mar 17, 2026	6.89	7.14	6.80	6.96	6.96	1.02%	10,070,643
Mar 16, 2026	6.81	7.04	6.72	6.89	6.89	2.38%	8,338,028
Mar 13, 2026	6.94	7.11	6.71	6.73	6.73	-2.46%	8,664,062
Mar 12, 2026	6.89	6.93	6.80	6.90	6.90	-1.43%	8,620,389
Mar 11, 2026	6.86	7.09	6.82	7.00	7.00	2.64%	8,395,135
Mar 10, 2026	6.88	7.10	6.76	6.82	6.82	0.29%	9,308,754
Mar 9, 2026	6.48	6.83	6.39	6.80	6.80	1.64%	11,179,178
Mar 6, 2026	6.77	6.98	6.67	6.69	6.69	-3.32%	11,748,542
Mar 5, 2026	6.90	6.97	6.71	6.92	6.92	-1.14%	13,287,064
Mar 4, 2026	6.57	7.02	6.56	7.00	7.00	7.03%	15,123,497
Mar 3, 2026	6.61	6.76	6.45	6.54	6.54	-5.08%	12,061,976
Mar 2, 2026	6.65	6.97	6.58	6.89	6.89	-0.43%	10,630,838
Feb 27, 2026	7.02	7.03	6.85	6.92	6.92	-4.68%	11,819,825
Feb 26, 2026	6.95	7.28	6.88	7.26	7.26	3.27%	16,237,596
Feb 25, 2026	7.10	7.17	6.97	7.03	7.03	-0.07%	14,988,495
Feb 24, 2026	6.83	7.12	6.72	7.04	7.04	2.70%	14,939,977
Feb 23, 2026	6.77	6.88	6.67	6.85	6.85	-0.44%	12,289,452
Feb 20, 2026	7.00	7.12	6.85	6.88	6.88	-4.04%	15,051,940
Feb 19, 2026	7.21	7.23	6.98	7.17	7.17	0.28%	15,503,969
Feb 18, 2026	7.20	7.34	6.95	7.15	7.15	-0.69%	18,298,625
Feb 17, 2026	7.49	7.58	7.18	7.20	7.20	-6.86%	16,889,394
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