QuantumScape Corporation (QS)
NASDAQ: QS · Real-Time Price · USD
6.18
-0.12 (-1.90%)
At close: Apr 9, 2026, 4:00 PM EDT
6.19
+0.01 (0.16%)
After-hours: Apr 9, 2026, 4:11 PM EDT
QuantumScape Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 6.28 | 6.33 | 6.15 | 6.18 | - | -1.90% | 7,607,753 |
| Apr 8, 2026 | 6.67 | 6.79 | 6.18 | 6.30 | 6.30 | 1.45% | 8,541,859 |
| Apr 7, 2026 | 6.24 | 6.28 | 6.01 | 6.21 | 6.21 | -2.05% | 6,939,307 |
| Apr 6, 2026 | 6.36 | 6.49 | 6.32 | 6.34 | 6.34 | -0.31% | 6,376,657 |
| Apr 2, 2026 | 5.93 | 6.37 | 5.90 | 6.36 | 6.36 | 2.42% | 9,543,247 |
| Apr 1, 2026 | 6.53 | 6.56 | 6.18 | 6.21 | 6.21 | -2.66% | 7,934,757 |
| Mar 31, 2026 | 6.12 | 6.40 | 6.07 | 6.38 | 6.38 | 7.05% | 9,398,747 |
| Mar 30, 2026 | 6.29 | 6.39 | 5.92 | 5.96 | 5.96 | -4.79% | 10,981,395 |
| Mar 27, 2026 | 6.38 | 6.45 | 6.21 | 6.26 | 6.26 | -3.69% | 8,015,259 |
| Mar 26, 2026 | 6.73 | 6.83 | 6.48 | 6.50 | 6.50 | -5.52% | 8,594,447 |
| Mar 25, 2026 | 6.99 | 7.11 | 6.82 | 6.88 | 6.88 | 1.03% | 6,806,115 |
| Mar 24, 2026 | 6.96 | 7.05 | 6.63 | 6.81 | 6.81 | -3.40% | 8,386,255 |
| Mar 23, 2026 | 6.74 | 7.12 | 6.69 | 7.05 | 7.05 | 6.98% | 14,468,176 |
| Mar 20, 2026 | 6.81 | 6.88 | 6.50 | 6.59 | 6.59 | -4.35% | 9,882,638 |
| Mar 19, 2026 | 6.75 | 6.97 | 6.63 | 6.89 | 6.89 | 0.58% | 8,562,302 |
| Mar 18, 2026 | 6.88 | 7.05 | 6.84 | 6.85 | 6.85 | -1.58% | 7,237,373 |
| Mar 17, 2026 | 6.89 | 7.14 | 6.80 | 6.96 | 6.96 | 1.02% | 10,173,166 |
| Mar 16, 2026 | 6.81 | 7.04 | 6.72 | 6.89 | 6.89 | 2.38% | 8,378,519 |
| Mar 13, 2026 | 6.94 | 7.11 | 6.71 | 6.73 | 6.73 | -2.46% | 8,730,009 |
| Mar 12, 2026 | 6.89 | 6.93 | 6.80 | 6.90 | 6.90 | -1.43% | 8,658,532 |
| Mar 11, 2026 | 6.86 | 7.09 | 6.82 | 7.00 | 7.00 | 2.64% | 8,499,809 |
| Mar 10, 2026 | 6.88 | 7.10 | 6.76 | 6.82 | 6.82 | 0.29% | 9,472,089 |
| Mar 9, 2026 | 6.48 | 6.83 | 6.39 | 6.80 | 6.80 | 1.64% | 11,240,204 |
| Mar 6, 2026 | 6.77 | 6.98 | 6.67 | 6.69 | 6.69 | -3.32% | 11,810,800 |
| Mar 5, 2026 | 6.90 | 6.97 | 6.71 | 6.92 | 6.92 | -1.14% | 13,323,918 |
| Mar 4, 2026 | 6.57 | 7.02 | 6.56 | 7.00 | 7.00 | 7.03% | 15,144,903 |
| 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 |