QuantumScape Corporation (QS)
NASDAQ: QS · Real-Time Price · USD
4.885
-0.230 (-4.50%)
At close: Jul 24, 2026, 4:00 PM EDT
4.900
+0.015 (0.31%)
After-hours: Jul 24, 2026, 6:20 PM EDT
QuantumScape Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 5.03 | 5.10 | 4.81 | 4.89 | 4.89 | -4.50% | 32,663,778 |
| Jul 23, 2026 | 5.52 | 5.74 | 4.97 | 5.12 | 5.12 | -12.86% | 63,721,304 |
| Jul 22, 2026 | 6.05 | 6.19 | 5.84 | 5.87 | 5.87 | -2.98% | 27,528,100 |
| Jul 21, 2026 | 5.98 | 6.14 | 5.90 | 6.05 | 6.05 | 2.72% | 17,227,883 |
| Jul 20, 2026 | 5.93 | 6.03 | 5.84 | 5.89 | 5.89 | 0.51% | 24,677,327 |
| Jul 17, 2026 | 5.73 | 6.01 | 5.65 | 5.86 | 5.86 | -0.76% | 21,200,417 |
| Jul 16, 2026 | 6.29 | 6.32 | 5.76 | 5.91 | 5.91 | -8.16% | 28,224,229 |
| Jul 15, 2026 | 6.55 | 6.83 | 6.37 | 6.43 | 6.43 | 0.16% | 27,469,170 |
| Jul 14, 2026 | 6.41 | 6.49 | 6.29 | 6.42 | 6.42 | 2.23% | 18,985,523 |
| Jul 13, 2026 | 6.48 | 6.50 | 6.12 | 6.28 | 6.28 | -4.56% | 30,552,908 |
| Jul 10, 2026 | 6.99 | 6.99 | 6.57 | 6.58 | 6.58 | -4.78% | 20,784,631 |
| Jul 9, 2026 | 6.68 | 7.04 | 6.63 | 6.91 | 6.91 | 4.22% | 27,964,783 |
| Jul 8, 2026 | 6.65 | 6.75 | 6.38 | 6.63 | 6.63 | -2.36% | 33,455,241 |
| Jul 7, 2026 | 7.14 | 7.16 | 6.64 | 6.79 | 6.79 | -6.22% | 31,331,982 |
| Jul 6, 2026 | 7.11 | 7.45 | 7.02 | 7.24 | 7.24 | 2.40% | 15,179,944 |
| Jul 2, 2026 | 7.71 | 7.82 | 6.98 | 7.07 | 7.07 | -7.10% | 21,737,998 |
| Jul 1, 2026 | 7.46 | 7.87 | 7.45 | 7.61 | 7.61 | 0.66% | 18,758,017 |
| Jun 30, 2026 | 7.46 | 7.72 | 7.39 | 7.56 | 7.56 | -0.40% | 18,324,146 |
| Jun 29, 2026 | 7.27 | 7.62 | 7.07 | 7.59 | 7.59 | 6.01% | 23,675,566 |
| 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 |
| Jun 2, 2026 | 9.15 | 9.65 | 9.02 | 9.20 | 9.20 | 0.66% | 21,603,094 |
| Jun 1, 2026 | 8.83 | 9.43 | 8.69 | 9.14 | 9.14 | 1.78% | 21,394,694 |
| May 29, 2026 | 9.03 | 9.07 | 8.60 | 8.98 | 8.98 | -1.64% | 27,908,334 |
| May 28, 2026 | 9.00 | 9.41 | 8.84 | 9.13 | 9.13 | 0.22% | 20,125,597 |
| May 27, 2026 | 8.71 | 9.29 | 8.46 | 9.11 | 9.11 | 4.59% | 30,298,406 |
| May 26, 2026 | 8.39 | 9.04 | 8.16 | 8.71 | 8.71 | 6.22% | 36,180,557 |
| May 22, 2026 | 8.30 | 8.57 | 8.09 | 8.20 | 8.20 | -2.15% | 21,355,074 |
| May 21, 2026 | 7.63 | 8.50 | 7.60 | 8.38 | 8.38 | 9.26% | 30,552,497 |
| May 20, 2026 | 7.41 | 7.69 | 7.16 | 7.67 | 7.67 | 5.07% | 17,133,743 |
| May 19, 2026 | 7.48 | 7.54 | 7.13 | 7.30 | 7.30 | -3.57% | 12,217,385 |
| May 18, 2026 | 8.00 | 8.02 | 7.21 | 7.57 | 7.57 | -5.49% | 26,745,844 |
| May 15, 2026 | 8.09 | 8.13 | 7.89 | 8.01 | 8.01 | -6.86% | 28,533,361 |
| May 14, 2026 | 8.51 | 8.89 | 8.23 | 8.60 | 8.60 | -0.69% | 30,420,895 |
| May 13, 2026 | 8.69 | 8.98 | 7.92 | 8.66 | 8.66 | 2.85% | 60,113,142 |