QuantumScape Corporation (QS)
NASDAQ: QS · Real-Time Price · USD
4.280
+0.170 (4.14%)
At close: Nov 6, 2026, 4:00 PM EST
4.260
-0.020 (-0.47%)
After-hours: Nov 6, 2026, 7:59 PM EST
QuantumScape Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4.22 | 4.28 | 4.07 | 4.28 | 4.28 | 4.14% | 9,670,463 |
| Nov 5, 2026 | 4.38 | 4.43 | 3.95 | 4.11 | 4.11 | -7.22% | 18,576,131 |
| Nov 4, 2026 | 4.23 | 4.51 | 4.21 | 4.43 | 4.43 | 7.52% | 18,737,131 |
| Nov 3, 2026 | 4.08 | 4.21 | 3.99 | 4.12 | 4.12 | 2.49% | 9,096,279 |
| Nov 2, 2026 | 4.15 | 4.22 | 3.99 | 4.02 | 4.02 | -0.99% | 13,269,000 |
| Oct 30, 2026 | 4.04 | 4.11 | 3.89 | 4.06 | 4.06 | -3.33% | 13,994,073 |
| Oct 29, 2026 | 4.18 | 4.34 | 4.16 | 4.20 | 4.20 | -0.94% | 12,356,921 |
| Oct 28, 2026 | 4.17 | 4.26 | 4.10 | 4.24 | 4.24 | 1.44% | 10,748,920 |
| Oct 27, 2026 | 3.97 | 4.27 | 3.96 | 4.18 | 4.18 | 7.18% | 16,993,518 |
| Oct 26, 2026 | 4.01 | 4.02 | 3.82 | 3.90 | 3.90 | -3.23% | 13,602,635 |
| Oct 23, 2026 | 4.08 | 4.18 | 4.01 | 4.03 | 4.03 | -2.89% | 14,260,716 |
| Oct 22, 2026 | 4.31 | 4.51 | 3.90 | 4.15 | 4.15 | 4.27% | 33,506,546 |
| Oct 21, 2026 | 4.05 | 4.09 | 3.98 | 3.98 | 3.98 | - | 19,001,229 |
| Oct 20, 2026 | 3.86 | 4.07 | 3.83 | 3.98 | 3.98 | 2.18% | 10,943,715 |
| Oct 19, 2026 | 4.10 | 4.10 | 3.87 | 3.90 | 3.90 | -2.87% | 11,241,854 |
| Oct 16, 2026 | 4.21 | 4.25 | 4.00 | 4.01 | 4.01 | -5.20% | 15,504,250 |
| 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 |