QuantumScape Corporation (QS)
NASDAQ: QS · Real-Time Price · USD
6.16
-0.22 (-3.45%)
At close: Aug 13, 2026, 4:00 PM EDT
6.18
+0.02 (0.32%)
Pre-market: Aug 14, 2026, 9:10 AM EDT
QuantumScape Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 6.35 | 6.46 | 6.08 | 6.16 | 6.16 | -3.45% | 14,097,551 |
| Aug 12, 2026 | 6.50 | 6.53 | 6.21 | 6.38 | 6.38 | 0.63% | 20,051,440 |
| Aug 11, 2026 | 6.22 | 6.39 | 6.19 | 6.34 | 6.34 | 2.42% | 12,206,377 |
| Aug 10, 2026 | 6.05 | 6.22 | 6.01 | 6.19 | 6.19 | 1.81% | 16,138,274 |
| Aug 7, 2026 | 5.69 | 6.12 | 5.68 | 6.08 | 6.08 | 9.95% | 18,249,883 |
| 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 |
| Jul 14, 2026 | 6.41 | 6.49 | 6.29 | 6.42 | 6.42 | 2.23% | 19,138,224 |
| Jul 13, 2026 | 6.48 | 6.50 | 6.12 | 6.28 | 6.28 | -4.56% | 30,671,864 |
| Jul 10, 2026 | 6.99 | 6.99 | 6.57 | 6.58 | 6.58 | -4.78% | 21,021,497 |
| Jul 9, 2026 | 6.68 | 7.04 | 6.63 | 6.91 | 6.91 | 4.22% | 28,112,004 |
| Jul 8, 2026 | 6.65 | 6.75 | 6.38 | 6.63 | 6.63 | -2.36% | 33,760,581 |
| Jul 7, 2026 | 7.14 | 7.16 | 6.64 | 6.79 | 6.79 | -6.22% | 31,453,801 |
| Jul 6, 2026 | 7.11 | 7.45 | 7.02 | 7.24 | 7.24 | 2.40% | 15,342,620 |
| Jul 2, 2026 | 7.71 | 7.82 | 6.98 | 7.07 | 7.07 | -7.10% | 21,898,418 |
| Jul 1, 2026 | 7.46 | 7.87 | 7.45 | 7.61 | 7.61 | 0.66% | 18,976,489 |
| Jun 30, 2026 | 7.46 | 7.72 | 7.39 | 7.56 | 7.56 | -0.40% | 18,404,650 |
| Jun 29, 2026 | 7.27 | 7.62 | 7.07 | 7.59 | 7.59 | 6.01% | 23,688,133 |
| Jun 26, 2026 | 6.95 | 7.23 | 6.94 | 7.16 | 7.16 | 0.42% | 21,263,403 |
| Jun 25, 2026 | 7.22 | 7.34 | 6.92 | 7.13 | 7.13 | 0.14% | 18,869,511 |
| Jun 24, 2026 | 7.39 | 7.40 | 6.98 | 7.12 | 7.12 | -4.04% | 29,157,767 |
| Jun 23, 2026 | 7.24 | 7.72 | 7.20 | 7.42 | 7.42 | -2.50% | 22,407,552 |
| Jun 22, 2026 | 7.86 | 8.49 | 7.58 | 7.61 | 7.61 | -5.35% | 32,347,468 |
| Jun 18, 2026 | 7.75 | 8.08 | 7.14 | 8.04 | 8.04 | 16.52% | 85,585,773 |
| Jun 17, 2026 | 6.97 | 7.26 | 6.87 | 6.90 | 6.90 | -0.29% | 12,871,422 |
| Jun 16, 2026 | 7.10 | 7.23 | 6.90 | 6.92 | 6.92 | -4.29% | 14,442,605 |
| Jun 15, 2026 | 7.49 | 7.60 | 7.20 | 7.23 | 7.23 | 1.97% | 13,308,107 |
| Jun 12, 2026 | 7.22 | 7.30 | 6.98 | 7.09 | 7.09 | -1.94% | 12,934,124 |
| Jun 11, 2026 | 7.01 | 7.26 | 6.85 | 7.23 | 7.23 | 3.29% | 16,909,692 |
| Jun 10, 2026 | 7.18 | 7.38 | 7.00 | 7.00 | 7.00 | -4.37% | 20,323,495 |
| Jun 9, 2026 | 7.71 | 7.79 | 6.96 | 7.32 | 7.32 | -4.44% | 22,576,253 |
| Jun 8, 2026 | 7.87 | 7.98 | 7.60 | 7.66 | 7.66 | -0.13% | 12,012,595 |
| Jun 5, 2026 | 8.84 | 8.87 | 7.50 | 7.67 | 7.67 | -15.53% | 29,370,707 |
| Jun 4, 2026 | 8.50 | 9.24 | 8.44 | 9.08 | 9.08 | 3.65% | 20,659,896 |
| Jun 3, 2026 | 9.05 | 9.33 | 8.73 | 8.76 | 8.76 | -4.78% | 20,493,278 |