QuantumScape Corporation (QS)
NASDAQ: QS · Real-Time Price · USD
7.16
+0.03 (0.42%)
At close: Jun 26, 2026, 4:00 PM EDT
7.19
+0.03 (0.42%)
After-hours: Jun 26, 2026, 7:59 PM EDT
QuantumScape Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.95 | 7.23 | 6.94 | 7.16 | 7.16 | 0.42% | 21,227,226 |
| 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 |
| 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 |
| Mar 12, 2026 | 6.89 | 6.93 | 6.80 | 6.90 | 6.90 | -1.43% | 8,658,532 |
| Mar 11, 2026 | 6.86 | 7.09 | 6.82 | 7.00 | 7.00 | 2.64% | 8,499,809 |
| Mar 10, 2026 | 6.88 | 7.10 | 6.76 | 6.82 | 6.82 | 0.29% | 9,472,089 |
| Mar 9, 2026 | 6.48 | 6.83 | 6.39 | 6.80 | 6.80 | 1.64% | 11,240,204 |
| Mar 6, 2026 | 6.77 | 6.98 | 6.67 | 6.69 | 6.69 | -3.32% | 11,810,800 |
| Mar 5, 2026 | 6.90 | 6.97 | 6.71 | 6.92 | 6.92 | -1.14% | 13,323,918 |
| Mar 4, 2026 | 6.57 | 7.02 | 6.56 | 7.00 | 7.00 | 7.03% | 15,144,903 |
| Mar 3, 2026 | 6.61 | 6.76 | 6.45 | 6.54 | 6.54 | -5.08% | 12,061,976 |
| Mar 2, 2026 | 6.65 | 6.97 | 6.58 | 6.89 | 6.89 | -0.43% | 10,630,838 |
| Feb 27, 2026 | 7.02 | 7.03 | 6.85 | 6.92 | 6.92 | -4.68% | 11,819,825 |
| Feb 26, 2026 | 6.95 | 7.28 | 6.88 | 7.26 | 7.26 | 3.27% | 16,237,596 |
| Feb 25, 2026 | 7.10 | 7.17 | 6.97 | 7.03 | 7.03 | -0.07% | 14,988,495 |
| Feb 24, 2026 | 6.83 | 7.12 | 6.72 | 7.04 | 7.04 | 2.70% | 14,939,977 |
| Feb 23, 2026 | 6.77 | 6.88 | 6.67 | 6.85 | 6.85 | -0.44% | 12,289,452 |
| Feb 20, 2026 | 7.00 | 7.12 | 6.85 | 6.88 | 6.88 | -4.04% | 15,051,940 |
| Feb 19, 2026 | 7.21 | 7.23 | 6.98 | 7.17 | 7.17 | 0.28% | 15,503,969 |
| Feb 18, 2026 | 7.20 | 7.34 | 6.95 | 7.15 | 7.15 | -0.69% | 18,298,625 |
| Feb 17, 2026 | 7.49 | 7.58 | 7.18 | 7.20 | 7.20 | -6.86% | 16,889,394 |
| Feb 13, 2026 | 7.90 | 8.07 | 7.71 | 7.73 | 7.73 | -0.45% | 12,398,973 |
| Feb 12, 2026 | 8.18 | 8.60 | 7.75 | 7.77 | 7.77 | -11.96% | 25,373,099 |
| Feb 11, 2026 | 9.04 | 9.13 | 8.60 | 8.82 | 8.82 | -1.34% | 19,664,993 |
| Feb 10, 2026 | 9.07 | 9.42 | 8.93 | 8.94 | 8.94 | -2.51% | 16,748,938 |
| Feb 9, 2026 | 9.41 | 9.47 | 8.90 | 9.17 | 9.17 | 8.26% | 27,684,386 |
| Feb 6, 2026 | 8.03 | 8.50 | 8.01 | 8.47 | 8.47 | 9.15% | 18,026,936 |
| Feb 5, 2026 | 8.20 | 8.36 | 7.72 | 7.76 | 7.76 | -8.60% | 18,800,122 |
| Feb 4, 2026 | 8.82 | 8.84 | 8.17 | 8.49 | 8.49 | -4.18% | 15,870,388 |
| Feb 3, 2026 | 8.86 | 9.04 | 8.46 | 8.86 | 8.86 | 2.07% | 14,011,453 |