QuantumScape Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	8.30	8.57	8.09	8.20	-	-2.15%	19,480,253
May 21, 2026	7.63	8.50	7.60	8.38	8.38	9.26%	30,068,700
May 20, 2026	7.41	7.69	7.16	7.67	7.67	5.07%	17,013,746
May 19, 2026	7.48	7.54	7.13	7.30	7.30	-3.57%	12,143,824
May 18, 2026	8.00	8.02	7.21	7.57	7.57	-5.49%	26,503,880
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
May 12, 2026	7.81	8.55	7.56	8.42	8.42	4.86%	32,323,123
May 11, 2026	7.42	8.34	7.41	8.03	8.03	6.50%	30,483,379
May 8, 2026	7.38	7.57	7.15	7.54	7.54	2.59%	17,595,289
May 7, 2026	7.93	7.94	7.17	7.35	7.35	-7.55%	22,892,249
May 6, 2026	7.29	8.00	7.21	7.95	7.95	9.50%	22,908,006
May 5, 2026	7.21	7.39	7.13	7.26	7.26	0.97%	10,978,104
May 4, 2026	7.23	7.39	7.12	7.19	7.19	-0.96%	10,662,977
May 1, 2026	7.22	7.50	7.11	7.26	7.26	-0.41%	15,868,080
Apr 30, 2026	6.88	7.39	6.83	7.29	7.29	6.58%	25,317,521
Apr 29, 2026	6.95	6.96	6.55	6.84	6.84	-1.87%	19,356,453
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