QuantumScape Corporation (QS)
NASDAQ: QS · Real-Time Price · USD
6.97
-0.09 (-1.27%)
At close: Apr 28, 2026, 4:00 PM EDT
6.99
+0.02 (0.29%)
After-hours: Apr 28, 2026, 7:49 PM EDT
QuantumScape Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.85 | 7.20 | 6.73 | 6.97 | 6.97 | -1.27% | 21,402,871 |
| Apr 27, 2026 | 7.10 | 7.75 | 6.97 | 7.06 | 7.06 | -2.22% | 39,293,450 |
| Apr 24, 2026 | 7.50 | 8.43 | 6.96 | 7.22 | 7.22 | -2.56% | 63,409,409 |
| Apr 23, 2026 | 9.66 | 9.66 | 7.13 | 7.41 | 7.41 | 1.37% | 112,176,184 |
| Apr 22, 2026 | 7.17 | 7.33 | 7.07 | 7.31 | 7.31 | 4.73% | 17,336,741 |
| Apr 21, 2026 | 7.39 | 7.40 | 6.94 | 6.98 | 6.98 | -2.79% | 13,961,959 |
| Apr 20, 2026 | 6.93 | 7.20 | 6.87 | 7.18 | 7.18 | 1.13% | 12,860,914 |
| Apr 17, 2026 | 7.24 | 7.45 | 7.05 | 7.10 | 7.10 | 0.85% | 14,417,025 |
| Apr 16, 2026 | 7.58 | 7.59 | 6.88 | 7.04 | 7.04 | -1.81% | 18,236,393 |
| Apr 15, 2026 | 6.95 | 7.23 | 6.93 | 7.17 | 7.17 | 4.52% | 16,435,863 |
| Apr 14, 2026 | 6.63 | 6.93 | 6.60 | 6.86 | 6.86 | 6.52% | 17,310,592 |
| Apr 13, 2026 | 6.23 | 6.46 | 6.19 | 6.44 | 6.44 | 1.26% | 9,082,454 |
| Apr 10, 2026 | 6.28 | 6.52 | 6.27 | 6.36 | 6.36 | 2.91% | 6,939,398 |
| Apr 9, 2026 | 6.28 | 6.33 | 6.15 | 6.18 | 6.18 | -1.90% | 7,609,124 |
| Apr 8, 2026 | 6.67 | 6.79 | 6.18 | 6.30 | 6.30 | 1.45% | 8,541,859 |
| Apr 7, 2026 | 6.24 | 6.28 | 6.01 | 6.21 | 6.21 | -2.05% | 6,939,307 |
| Apr 6, 2026 | 6.36 | 6.49 | 6.32 | 6.34 | 6.34 | -0.31% | 6,376,657 |
| Apr 2, 2026 | 5.93 | 6.37 | 5.90 | 6.36 | 6.36 | 2.42% | 9,543,247 |
| Apr 1, 2026 | 6.53 | 6.56 | 6.18 | 6.21 | 6.21 | -2.66% | 7,934,757 |
| Mar 31, 2026 | 6.12 | 6.40 | 6.07 | 6.38 | 6.38 | 7.05% | 9,398,747 |
| Mar 30, 2026 | 6.29 | 6.39 | 5.92 | 5.96 | 5.96 | -4.79% | 10,981,395 |
| Mar 27, 2026 | 6.38 | 6.45 | 6.21 | 6.26 | 6.26 | -3.69% | 8,015,259 |
| Mar 26, 2026 | 6.73 | 6.83 | 6.48 | 6.50 | 6.50 | -5.52% | 8,594,447 |
| Mar 25, 2026 | 6.99 | 7.11 | 6.82 | 6.88 | 6.88 | 1.03% | 6,806,115 |
| 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 |
| Feb 2, 2026 | 8.82 | 8.92 | 8.57 | 8.68 | 8.68 | -1.92% | 14,560,093 |
| Jan 30, 2026 | 9.67 | 9.78 | 8.81 | 8.85 | 8.85 | -10.20% | 21,023,721 |
| Jan 29, 2026 | 9.91 | 10.09 | 9.50 | 9.86 | 9.86 | -0.76% | 14,793,038 |
| Jan 28, 2026 | 10.24 | 10.25 | 9.73 | 9.93 | 9.93 | -2.17% | 10,289,901 |
| Jan 27, 2026 | 10.07 | 10.17 | 9.83 | 10.15 | 10.15 | 2.42% | 7,986,883 |
| Jan 26, 2026 | 10.34 | 10.34 | 9.82 | 9.91 | 9.91 | -4.34% | 13,401,273 |
| Jan 23, 2026 | 10.88 | 10.96 | 10.35 | 10.36 | 10.36 | -4.07% | 11,602,220 |
| Jan 22, 2026 | 11.44 | 11.93 | 10.71 | 10.80 | 10.80 | -2.26% | 22,877,279 |
| Jan 21, 2026 | 10.47 | 11.38 | 10.41 | 11.05 | 11.05 | 8.02% | 30,930,794 |
| Jan 20, 2026 | 10.11 | 10.70 | 10.05 | 10.23 | 10.23 | -3.03% | 16,171,493 |
| Jan 16, 2026 | 10.43 | 10.72 | 10.12 | 10.55 | 10.55 | 1.64% | 13,990,663 |
| Jan 15, 2026 | 10.90 | 10.98 | 10.36 | 10.38 | 10.38 | -3.80% | 11,146,007 |
| Jan 14, 2026 | 10.47 | 10.84 | 10.31 | 10.79 | 10.79 | 1.70% | 10,600,927 |
| Jan 13, 2026 | 10.84 | 10.89 | 10.21 | 10.61 | 10.61 | -1.03% | 15,307,348 |
| Jan 12, 2026 | 10.61 | 10.91 | 10.43 | 10.72 | 10.72 | 1.04% | 14,175,380 |
| Jan 9, 2026 | 10.92 | 10.99 | 10.53 | 10.61 | 10.61 | -2.57% | 11,574,831 |
| Jan 8, 2026 | 10.85 | 11.25 | 10.70 | 10.89 | 10.89 | -0.18% | 9,957,710 |
| Jan 7, 2026 | 11.28 | 11.31 | 10.84 | 10.91 | 10.91 | -3.54% | 10,902,832 |
| Jan 6, 2026 | 11.40 | 11.60 | 10.95 | 11.31 | 11.31 | -0.18% | 12,670,146 |
| Jan 5, 2026 | 11.27 | 11.56 | 11.05 | 11.33 | 11.33 | 2.44% | 17,697,214 |
| Jan 2, 2026 | 10.55 | 11.06 | 10.33 | 11.06 | 11.06 | 6.14% | 13,722,634 |
| Dec 31, 2025 | 10.42 | 10.55 | 10.29 | 10.42 | 10.42 | 0.39% | 10,303,071 |
| Dec 30, 2025 | 10.60 | 10.67 | 10.37 | 10.38 | 10.38 | -2.08% | 9,698,201 |
| Dec 29, 2025 | 10.64 | 10.97 | 10.51 | 10.60 | 10.60 | -2.93% | 12,576,791 |
| Dec 26, 2025 | 11.15 | 11.18 | 10.88 | 10.92 | 10.92 | -2.33% | 10,262,450 |
| Dec 24, 2025 | 11.35 | 11.42 | 11.12 | 11.18 | 11.18 | -2.19% | 5,426,213 |
| Dec 23, 2025 | 11.25 | 11.76 | 11.09 | 11.43 | 11.43 | -0.70% | 10,827,847 |
| Dec 22, 2025 | 11.59 | 11.80 | 11.35 | 11.51 | 11.51 | 0.70% | 13,819,209 |
| Dec 19, 2025 | 11.26 | 11.62 | 11.14 | 11.43 | 11.43 | 3.72% | 19,797,064 |
| Dec 18, 2025 | 11.10 | 11.57 | 10.96 | 11.02 | 11.02 | 2.61% | 16,772,823 |
| Dec 17, 2025 | 11.49 | 12.07 | 10.71 | 10.74 | 10.74 | -0.92% | 23,429,607 |
| Dec 16, 2025 | 10.52 | 11.09 | 10.50 | 10.84 | 10.84 | 0.09% | 19,958,454 |
| Dec 15, 2025 | 11.80 | 11.82 | 10.81 | 10.83 | 10.83 | -8.22% | 23,639,414 |
| Dec 12, 2025 | 12.65 | 12.85 | 11.78 | 11.80 | 11.80 | -7.74% | 15,565,802 |
| Dec 11, 2025 | 12.25 | 12.80 | 11.85 | 12.79 | 12.79 | 2.57% | 17,534,144 |
| Dec 10, 2025 | 12.61 | 12.85 | 12.18 | 12.47 | 12.47 | -2.20% | 19,833,944 |
| Dec 9, 2025 | 12.45 | 13.00 | 12.35 | 12.75 | 12.75 | 1.19% | 16,111,596 |
| Dec 8, 2025 | 12.68 | 12.84 | 12.42 | 12.60 | 12.60 | 0.40% | 12,475,117 |
| Dec 5, 2025 | 12.95 | 13.02 | 12.55 | 12.55 | 12.55 | -3.24% | 13,990,830 |
| Dec 4, 2025 | 12.23 | 13.10 | 12.10 | 12.97 | 12.97 | 4.51% | 18,018,103 |
| Dec 3, 2025 | 12.14 | 12.48 | 11.81 | 12.41 | 12.41 | 1.97% | 13,208,682 |