QuantumScape Corporation (QS)
NASDAQ: QS · Real-Time Price · USD
4.910
-0.140 (-2.77%)
At close: Sep 23, 2026, 4:00 PM EDT
4.930
+0.020 (0.41%)
After-hours: Sep 23, 2026, 7:59 PM EDT
QuantumScape Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5.03 | 5.08 | 4.90 | 4.91 | 4.91 | -2.77% | 10,703,292 |
| Sep 22, 2026 | 5.19 | 5.19 | 5.02 | 5.05 | 5.05 | -0.98% | 12,734,501 |
| Sep 21, 2026 | 5.20 | 5.30 | 5.07 | 5.10 | 5.10 | 1.49% | 12,145,235 |
| Sep 18, 2026 | 5.24 | 5.30 | 4.96 | 5.03 | 5.03 | -2.80% | 14,129,429 |
| Sep 17, 2026 | 5.18 | 5.34 | 5.15 | 5.17 | 5.17 | 3.40% | 13,971,654 |
| Sep 16, 2026 | 5.14 | 5.16 | 4.90 | 5.00 | 5.00 | -0.99% | 11,636,734 |
| Sep 15, 2026 | 5.19 | 5.26 | 4.98 | 5.05 | 5.05 | -2.88% | 9,961,162 |
| Sep 14, 2026 | 5.13 | 5.25 | 5.12 | 5.20 | 5.20 | -1.52% | 10,467,790 |
| Sep 11, 2026 | 5.26 | 5.31 | 5.18 | 5.28 | 5.28 | 1.93% | 7,410,148 |
| Sep 10, 2026 | 5.09 | 5.29 | 5.06 | 5.18 | 5.18 | -0.77% | 6,481,092 |
| Sep 9, 2026 | 5.52 | 5.58 | 5.21 | 5.22 | 5.22 | -6.62% | 12,004,217 |
| Sep 8, 2026 | 5.52 | 5.72 | 5.51 | 5.59 | 5.59 | 2.01% | 10,942,467 |
| Sep 4, 2026 | 5.45 | 5.50 | 5.39 | 5.48 | 5.48 | 0.55% | 6,162,302 |
| Sep 3, 2026 | 5.53 | 5.63 | 5.41 | 5.45 | 5.45 | - | 10,952,752 |
| Sep 2, 2026 | 5.44 | 5.55 | 5.41 | 5.45 | 5.45 | -0.37% | 8,365,825 |
| Sep 1, 2026 | 5.46 | 5.51 | 5.39 | 5.47 | 5.47 | -2.15% | 11,030,716 |
| Aug 31, 2026 | 5.57 | 5.68 | 5.52 | 5.59 | 5.59 | -0.36% | 16,669,325 |
| Aug 28, 2026 | 5.89 | 6.08 | 5.57 | 5.61 | 5.61 | -4.92% | 18,763,680 |
| Aug 27, 2026 | 5.82 | 5.92 | 5.72 | 5.90 | 5.90 | 2.79% | 18,831,444 |
| Aug 26, 2026 | 5.82 | 5.91 | 5.64 | 5.74 | 5.74 | -1.37% | 16,231,775 |
| Aug 25, 2026 | 5.81 | 5.90 | 5.70 | 5.82 | 5.82 | 1.75% | 16,085,993 |
| Aug 24, 2026 | 5.81 | 5.96 | 5.67 | 5.72 | 5.72 | -4.35% | 21,203,452 |
| Aug 21, 2026 | 5.80 | 6.12 | 5.79 | 5.98 | 5.98 | 4.91% | 25,837,601 |
| Aug 20, 2026 | 5.81 | 5.82 | 5.52 | 5.70 | 5.70 | -3.06% | 19,172,770 |
| Aug 19, 2026 | 5.83 | 5.89 | 5.62 | 5.88 | 5.88 | 2.08% | 17,489,285 |
| Aug 18, 2026 | 5.85 | 5.94 | 5.66 | 5.76 | 5.76 | -5.88% | 18,033,636 |
| Aug 17, 2026 | 6.15 | 6.20 | 6.03 | 6.12 | 6.12 | -1.13% | 14,993,413 |
| Aug 14, 2026 | 6.25 | 6.34 | 6.14 | 6.19 | 6.19 | 0.49% | 14,750,766 |
| Aug 13, 2026 | 6.35 | 6.46 | 6.08 | 6.16 | 6.16 | -3.45% | 14,184,165 |
| Aug 12, 2026 | 6.50 | 6.53 | 6.21 | 6.38 | 6.38 | 0.63% | 20,123,500 |
| Aug 11, 2026 | 6.22 | 6.39 | 6.19 | 6.34 | 6.34 | 2.42% | 12,253,449 |
| Aug 10, 2026 | 6.05 | 6.22 | 6.01 | 6.19 | 6.19 | 1.81% | 16,532,926 |
| Aug 7, 2026 | 5.69 | 6.12 | 5.68 | 6.08 | 6.08 | 9.95% | 18,310,114 |
| Aug 6, 2026 | 5.44 | 5.65 | 5.38 | 5.53 | 5.53 | 0.18% | 11,656,670 |
| Aug 5, 2026 | 5.57 | 5.67 | 5.48 | 5.52 | 5.52 | -2.99% | 13,197,557 |
| Aug 4, 2026 | 5.46 | 5.75 | 5.41 | 5.69 | 5.69 | 6.55% | 15,225,785 |
| Aug 3, 2026 | 5.20 | 5.51 | 5.14 | 5.34 | 5.34 | 2.30% | 14,428,962 |
| Jul 31, 2026 | 5.32 | 5.39 | 5.09 | 5.22 | 5.22 | -0.19% | 23,908,619 |
| Jul 30, 2026 | 5.10 | 5.25 | 5.01 | 5.23 | 5.23 | 5.44% | 25,987,921 |
| Jul 29, 2026 | 5.12 | 5.21 | 4.92 | 4.96 | 4.96 | -4.06% | 29,461,308 |
| Jul 28, 2026 | 5.00 | 5.20 | 4.77 | 5.17 | 5.17 | -0.19% | 43,181,599 |
| Jul 27, 2026 | 4.99 | 5.20 | 4.92 | 5.18 | 5.18 | 6.04% | 38,945,028 |
| Jul 24, 2026 | 5.03 | 5.10 | 4.81 | 4.89 | 4.89 | -4.50% | 32,916,277 |
| Jul 23, 2026 | 5.52 | 5.74 | 4.97 | 5.12 | 5.12 | -12.86% | 63,868,752 |
| Jul 22, 2026 | 6.05 | 6.19 | 5.84 | 5.87 | 5.87 | -2.98% | 29,621,180 |
| Jul 21, 2026 | 5.98 | 6.14 | 5.90 | 6.05 | 6.05 | 2.72% | 21,569,885 |
| Jul 20, 2026 | 5.93 | 6.03 | 5.84 | 5.89 | 5.89 | 0.51% | 25,952,291 |
| Jul 17, 2026 | 5.73 | 6.01 | 5.65 | 5.86 | 5.86 | -0.76% | 21,277,566 |
| Jul 16, 2026 | 6.29 | 6.32 | 5.76 | 5.91 | 5.91 | -8.16% | 28,359,555 |
| Jul 15, 2026 | 6.55 | 6.83 | 6.37 | 6.43 | 6.43 | 0.16% | 27,623,089 |