Skip to main content
QuantumScape Corporation (QS)
NASDAQ: QS · Real-Time Price · USD
6.69
-0.23 (-3.32%)
At close: Mar 6, 2026, 4:00 PM EST
6.66
-0.03 (-0.39%)
After-hours: Mar 6, 2026, 5:34 PM EST

QuantumScape Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20266.776.986.676.696.69-3.32%11,748,542
Mar 5, 20266.906.976.716.926.92-1.14%13,287,064
Mar 4, 20266.577.026.567.007.007.03%15,123,497
Mar 3, 20266.616.766.456.546.54-5.08%12,061,976
Mar 2, 20266.656.976.586.896.89-0.43%10,630,838
Feb 27, 20267.027.036.856.926.92-4.68%11,819,825
Feb 26, 20266.957.286.887.267.263.27%16,237,596
Feb 25, 20267.107.176.977.037.03-0.07%14,988,495
Feb 24, 20266.837.126.727.047.042.70%14,939,977
Feb 23, 20266.776.886.676.856.85-0.44%12,289,452
Feb 20, 20267.007.126.856.886.88-4.04%15,051,940
Feb 19, 20267.217.236.987.177.170.28%15,503,969
Feb 18, 20267.207.346.957.157.15-0.69%18,298,625
Feb 17, 20267.497.587.187.207.20-6.86%16,889,394
Feb 13, 20267.908.077.717.737.73-0.45%12,398,973
Feb 12, 20268.188.607.757.777.77-11.96%25,373,099
Feb 11, 20269.049.138.608.828.82-1.34%19,664,993
Feb 10, 20269.079.428.938.948.94-2.51%16,748,938
Feb 9, 20269.419.478.909.179.178.26%27,684,386
Feb 6, 20268.038.508.018.478.479.15%18,026,936
Feb 5, 20268.208.367.727.767.76-8.60%18,800,122
Feb 4, 20268.828.848.178.498.49-4.18%15,870,388
Feb 3, 20268.869.048.468.868.862.07%14,011,453
Feb 2, 20268.828.928.578.688.68-1.92%14,560,093
Jan 30, 20269.679.788.818.858.85-10.20%21,023,721
Jan 29, 20269.9110.099.509.869.86-0.76%14,793,038
Jan 28, 202610.2410.259.739.939.93-2.17%10,289,901
Jan 27, 202610.0710.179.8310.1510.152.42%7,986,883
Jan 26, 202610.3410.349.829.919.91-4.34%13,401,273
Jan 23, 202610.8810.9610.3510.3610.36-4.07%11,602,220
Jan 22, 202611.4411.9310.7110.8010.80-2.26%22,877,279
Jan 21, 202610.4711.3810.4111.0511.058.02%30,930,794
Jan 20, 202610.1110.7010.0510.2310.23-3.03%16,171,493
Jan 16, 202610.4310.7210.1210.5510.551.64%13,990,663
Jan 15, 202610.9010.9810.3610.3810.38-3.80%11,146,007
Jan 14, 202610.4710.8410.3110.7910.791.70%10,600,927
Jan 13, 202610.8410.8910.2110.6110.61-1.03%15,307,348
Jan 12, 202610.6110.9110.4310.7210.721.04%14,175,380
Jan 9, 202610.9210.9910.5310.6110.61-2.57%11,574,831
Jan 8, 202610.8511.2510.7010.8910.89-0.18%9,957,710
Jan 7, 202611.2811.3110.8410.9110.91-3.54%10,902,832
Jan 6, 202611.4011.6010.9511.3111.31-0.18%12,670,146
Jan 5, 202611.2711.5611.0511.3311.332.44%17,697,214
Jan 2, 202610.5511.0610.3311.0611.066.14%13,722,634
Dec 31, 202510.4210.5510.2910.4210.420.39%10,303,071
Dec 30, 202510.6010.6710.3710.3810.38-2.08%9,698,201
Dec 29, 202510.6410.9710.5110.6010.60-2.93%12,576,791
Dec 26, 202511.1511.1810.8810.9210.92-2.33%10,262,450
Dec 24, 202511.3511.4211.1211.1811.18-2.19%5,426,213
Dec 23, 202511.2511.7611.0911.4311.43-0.70%10,827,847
Dec 22, 202511.5911.8011.3511.5111.510.70%13,819,209
Dec 19, 202511.2611.6211.1411.4311.433.72%19,797,064
Dec 18, 202511.1011.5710.9611.0211.022.61%16,772,823
Dec 17, 202511.4912.0710.7110.7410.74-0.92%23,429,607
Dec 16, 202510.5211.0910.5010.8410.840.09%19,958,454
Dec 15, 202511.8011.8210.8110.8310.83-8.22%23,639,414
Dec 12, 202512.6512.8511.7811.8011.80-7.74%15,565,802
Dec 11, 202512.2512.8011.8512.7912.792.57%17,534,144
Dec 10, 202512.6112.8512.1812.4712.47-2.20%19,833,944
Dec 9, 202512.4513.0012.3512.7512.751.19%16,111,596
Dec 8, 202512.6812.8412.4212.6012.600.40%12,475,117
Dec 5, 202512.9513.0212.5512.5512.55-3.24%13,990,830
Dec 4, 202512.2313.1012.1012.9712.974.51%18,018,103
Dec 3, 202512.1412.4811.8112.4112.411.97%13,208,682
Dec 2, 202511.8612.3211.8012.1712.173.75%13,077,881
Dec 1, 202512.0212.0411.5811.7311.73-4.01%11,951,142
Nov 28, 202512.2112.5012.0312.2212.221.16%6,935,358
Nov 26, 202512.0212.2211.8212.0812.081.85%13,799,676
Nov 25, 202511.7111.9711.3011.8611.860.25%13,320,166
Nov 24, 202511.4411.9111.3611.8311.833.14%17,137,297
Nov 21, 202511.5911.8010.5611.4711.47-2.13%31,916,285
Nov 20, 202512.8413.2611.6711.7211.72-5.94%27,515,674
Nov 19, 202512.5812.9112.1912.4612.46-3.93%23,908,193
Nov 18, 202512.8013.4812.4412.9712.970.15%30,869,071
Nov 17, 202513.3113.8012.6512.9512.95-3.57%23,617,092
Nov 14, 202513.0214.1012.7713.4313.43-1.03%29,718,919
Nov 13, 202514.4014.5313.4913.5713.57-7.31%33,505,862
Nov 12, 202516.0116.2214.5514.6414.64-7.98%36,387,592
Nov 11, 202516.1216.1315.2815.9115.91-2.27%36,029,323
Nov 10, 202517.1917.5815.1316.2816.28-2.05%51,942,684
Nov 7, 202515.6416.6214.8416.6216.624.53%33,246,181
Nov 6, 202516.9017.0015.8315.9015.90-6.85%23,778,859
Nov 5, 202515.6817.7115.5217.0717.0710.56%43,567,254
Nov 4, 202515.5016.0014.7615.4415.44-4.75%25,714,732
Nov 3, 202517.7217.8615.8816.2116.21-12.09%45,152,552
Oct 31, 202516.0818.5615.8218.4418.4416.78%83,841,377
Oct 30, 202515.5316.1015.2015.7915.79-0.32%20,613,513
Oct 29, 202515.6316.3515.3315.8415.841.60%55,121,299
Oct 28, 202516.4016.4915.0215.5915.59-4.24%57,775,643
Oct 27, 202516.8917.4516.2316.2816.28-3.21%35,507,376
Oct 24, 202515.3516.9814.9316.8216.8214.73%48,383,075
Oct 23, 202514.4115.3813.8914.6614.667.95%40,157,580
Oct 22, 202515.0915.4013.0913.5813.58-12.50%58,317,585
Oct 21, 202515.8616.2115.4215.5215.52-3.84%22,380,944
Oct 20, 202515.6216.1815.1516.1416.145.08%27,332,199
Oct 17, 202515.2915.9814.9215.3615.36-0.65%29,748,855
Oct 16, 202518.0218.2515.3915.4615.46-13.39%54,427,107
Oct 15, 202517.5719.0716.7817.8517.855.75%75,560,722
Oct 14, 202516.6617.1515.8116.8816.88-0.65%42,128,426
Oct 13, 202515.3917.7915.3416.9916.9915.58%63,441,548