QuantumScape Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	8.20	8.36	7.72	7.76	7.76	-8.60%	18,693,306
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
Dec 15, 2025	11.80	11.82	10.81	10.83	10.83	-8.22%	23,639,414
Dec 12, 2025	12.65	12.85	11.78	11.80	11.80	-7.74%	15,565,802
Dec 11, 2025	12.25	12.80	11.85	12.79	12.79	2.57%	17,534,144
Dec 10, 2025	12.61	12.85	12.18	12.47	12.47	-2.20%	19,833,944
Dec 9, 2025	12.45	13.00	12.35	12.75	12.75	1.19%	16,111,596
Dec 8, 2025	12.68	12.84	12.42	12.60	12.60	0.40%	12,475,117
Dec 5, 2025	12.95	13.02	12.55	12.55	12.55	-3.24%	13,990,830
Dec 4, 2025	12.23	13.10	12.10	12.97	12.97	4.51%	18,018,103
Dec 3, 2025	12.14	12.48	11.81	12.41	12.41	1.97%	13,208,682
Dec 2, 2025	11.86	12.32	11.80	12.17	12.17	3.75%	13,077,881
Dec 1, 2025	12.02	12.04	11.58	11.73	11.73	-4.01%	11,951,142
Nov 28, 2025	12.21	12.50	12.03	12.22	12.22	1.16%	6,935,358
Nov 26, 2025	12.02	12.22	11.82	12.08	12.08	1.85%	13,799,676
Nov 25, 2025	11.71	11.97	11.30	11.86	11.86	0.25%	13,320,166
Nov 24, 2025	11.44	11.91	11.36	11.83	11.83	3.14%	17,137,297