QuantumScape Corporation (QS)
NASDAQ: QS · Real-Time Price · USD
3.900
-0.110 (-2.74%)
Oct 19, 2026, 2:53 PM EDT - Market open
QuantumScape Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 4.10 | 4.10 | 3.87 | 3.90 | 3.90 | -2.74% | 8,169,164 |
| Oct 16, 2026 | 4.21 | 4.25 | 4.00 | 4.01 | 4.01 | -5.20% | 15,461,195 |
| Oct 15, 2026 | 3.81 | 4.29 | 3.80 | 4.23 | 4.23 | 7.63% | 16,783,403 |
| Oct 14, 2026 | 4.03 | 4.07 | 3.85 | 3.93 | 3.93 | -4.61% | 14,458,485 |
| Oct 13, 2026 | 4.19 | 4.25 | 4.12 | 4.12 | 4.12 | -3.51% | 12,181,699 |
| Oct 12, 2026 | 4.55 | 4.55 | 4.26 | 4.27 | 4.27 | -6.77% | 16,072,016 |
| Oct 9, 2026 | 4.71 | 4.74 | 4.52 | 4.58 | 4.58 | - | 11,958,903 |
| Oct 8, 2026 | 4.75 | 4.76 | 4.40 | 4.58 | 4.58 | 1.33% | 22,021,623 |
| Oct 7, 2026 | 4.56 | 4.58 | 4.46 | 4.52 | 4.52 | -2.80% | 11,270,190 |
| Oct 6, 2026 | 4.68 | 4.72 | 4.62 | 4.65 | 4.65 | 0.65% | 13,590,302 |
| Oct 5, 2026 | 4.56 | 4.64 | 4.46 | 4.62 | 4.62 | 1.09% | 15,163,672 |
| Oct 2, 2026 | 4.75 | 4.75 | 4.55 | 4.57 | 4.57 | -0.44% | 11,517,510 |
| Oct 1, 2026 | 4.65 | 4.78 | 4.56 | 4.59 | 4.59 | -1.18% | 10,915,944 |
| Sep 30, 2026 | 4.66 | 4.80 | 4.56 | 4.65 | 4.65 | 1.20% | 11,677,589 |
| Sep 29, 2026 | 4.65 | 4.73 | 4.55 | 4.59 | 4.59 | 0.66% | 11,675,966 |
| Sep 28, 2026 | 4.83 | 4.84 | 4.54 | 4.56 | 4.56 | -7.13% | 16,437,478 |
| Sep 25, 2026 | 4.99 | 5.07 | 4.91 | 4.91 | 4.91 | -0.61% | 8,534,452 |
| Sep 24, 2026 | 4.88 | 4.96 | 4.77 | 4.94 | 4.94 | 0.61% | 11,549,545 |
| Sep 23, 2026 | 5.03 | 5.08 | 4.90 | 4.91 | 4.91 | -2.77% | 10,744,979 |
| Sep 22, 2026 | 5.19 | 5.19 | 5.02 | 5.05 | 5.05 | -0.98% | 13,159,050 |
| Sep 21, 2026 | 5.20 | 5.30 | 5.07 | 5.10 | 5.10 | 1.49% | 12,574,071 |
| Sep 18, 2026 | 5.24 | 5.30 | 4.96 | 5.03 | 5.03 | -2.80% | 14,371,379 |
| Sep 17, 2026 | 5.18 | 5.34 | 5.15 | 5.17 | 5.17 | 3.40% | 14,010,048 |
| Sep 16, 2026 | 5.14 | 5.16 | 4.90 | 5.00 | 5.00 | -0.99% | 11,707,057 |
| Sep 15, 2026 | 5.19 | 5.26 | 4.98 | 5.05 | 5.05 | -2.88% | 10,011,584 |
| Sep 14, 2026 | 5.13 | 5.25 | 5.12 | 5.20 | 5.20 | -1.52% | 10,496,464 |
| Sep 11, 2026 | 5.26 | 5.31 | 5.18 | 5.28 | 5.28 | 1.93% | 7,424,638 |
| Sep 10, 2026 | 5.09 | 5.29 | 5.06 | 5.18 | 5.18 | -0.77% | 6,507,637 |
| Sep 9, 2026 | 5.52 | 5.58 | 5.21 | 5.22 | 5.22 | -6.62% | 12,091,294 |
| Sep 8, 2026 | 5.52 | 5.72 | 5.51 | 5.59 | 5.59 | 2.01% | 11,009,677 |
| Sep 4, 2026 | 5.45 | 5.50 | 5.39 | 5.48 | 5.48 | 0.55% | 6,239,842 |
| 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 |