QuantumScape Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	6.88	7.39	6.83	7.29	7.29	6.58%	25,203,623
Apr 29, 2026	6.95	6.96	6.55	6.84	6.84	-1.87%	19,303,979
Apr 28, 2026	6.85	7.20	6.73	6.97	6.97	-1.27%	21,485,642
Apr 27, 2026	7.10	7.75	6.97	7.06	7.06	-2.22%	39,518,801
Apr 24, 2026	7.50	8.43	6.96	7.22	7.22	-2.56%	64,048,674
Apr 23, 2026	9.66	9.66	7.13	7.41	7.41	1.37%	113,119,161
Apr 22, 2026	7.17	7.33	7.07	7.31	7.31	4.73%	25,475,331
Apr 21, 2026	7.39	7.40	6.94	6.98	6.98	-2.79%	14,131,600
Apr 20, 2026	6.93	7.20	6.87	7.18	7.18	1.13%	12,937,294
Apr 17, 2026	7.24	7.45	7.05	7.10	7.10	0.85%	14,515,974
Apr 16, 2026	7.58	7.59	6.88	7.04	7.04	-1.81%	18,333,387
Apr 15, 2026	6.95	7.23	6.93	7.17	7.17	4.52%	16,685,116
Apr 14, 2026	6.63	6.93	6.60	6.86	6.86	6.52%	17,479,725
Apr 13, 2026	6.23	6.46	6.19	6.44	6.44	1.26%	9,240,994
Apr 10, 2026	6.28	6.52	6.27	6.36	6.36	2.91%	6,987,447
Apr 9, 2026	6.28	6.33	6.15	6.18	6.18	-1.90%	7,680,249
Apr 8, 2026	6.67	6.79	6.18	6.30	6.30	1.45%	8,611,631
Apr 7, 2026	6.24	6.28	6.01	6.21	6.21	-2.05%	7,238,417
Apr 6, 2026	6.36	6.49	6.32	6.34	6.34	-0.31%	6,412,908
Apr 2, 2026	5.93	6.37	5.90	6.36	6.36	2.42%	9,602,043
Apr 1, 2026	6.53	6.56	6.18	6.21	6.21	-2.66%	7,972,195
Mar 31, 2026	6.12	6.40	6.07	6.38	6.38	7.05%	9,448,515
Mar 30, 2026	6.29	6.39	5.92	5.96	5.96	-4.79%	11,061,091
Mar 27, 2026	6.38	6.45	6.21	6.26	6.26	-3.69%	8,078,853
Mar 26, 2026	6.73	6.83	6.48	6.50	6.50	-5.52%	8,668,212
Mar 25, 2026	6.99	7.11	6.82	6.88	6.88	1.03%	6,821,554
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