QuantumScape Corporation - Common Stock (QS)
4.6500
+0.0300 (0.65%)
NASDAQ · Last Trade: Oct 6th, 5:50 PM EDT
Historical Prices For QuantumScape Corporation - Common Stock (QS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/05/2026 | 4.56 | 4.64 | 4.46 | 4.62 | 15,150,053 | 4.62 |
| 10/02/2026 | 4.75 | 4.75 | 4.55 | 4.57 | 11,582,068 | 4.57 |
| 10/01/2026 | 4.65 | 4.78 | 4.56 | 4.59 | 10,910,737 | 4.59 |
| 9/30/2026 | 4.66 | 4.80 | 4.56 | 4.64 | 11,665,839 | 4.64 |
| 9/29/2026 | 4.64 | 4.72 | 4.55 | 4.59 | 11,674,006 | 4.59 |
| 9/28/2026 | 4.83 | 4.84 | 4.54 | 4.56 | 16,420,330 | 4.56 |
| 9/25/2026 | 4.99 | 5.07 | 4.91 | 4.91 | 8,534,453 | 4.91 |
| 9/24/2026 | 4.88 | 4.96 | 4.76 | 4.94 | 11,541,997 | 4.94 |
| 9/23/2026 | 5.03 | 5.08 | 4.90 | 4.91 | 10,734,543 | 4.91 |
| 9/22/2026 | 5.19 | 5.19 | 5.02 | 5.05 | 13,154,422 | 5.05 |
| 9/21/2026 | 5.20 | 5.30 | 5.07 | 5.10 | 12,565,751 | 5.10 |
| 9/18/2026 | 5.24 | 5.30 | 4.96 | 5.03 | 14,371,388 | 5.03 |
| 9/17/2026 | 5.18 | 5.33 | 5.14 | 5.17 | 14,005,095 | 5.17 |
| 9/16/2026 | 5.14 | 5.16 | 4.90 | 5.00 | 11,702,934 | 5.00 |
| 9/15/2026 | 5.19 | 5.26 | 4.98 | 5.05 | 10,004,897 | 5.05 |
| 9/14/2026 | 5.13 | 5.25 | 5.12 | 5.20 | 10,493,667 | 5.20 |
| 9/11/2026 | 5.26 | 5.31 | 5.18 | 5.28 | 7,424,651 | 5.28 |
| 9/10/2026 | 5.09 | 5.29 | 5.06 | 5.18 | 6,503,266 | 5.18 |
| 9/09/2026 | 5.52 | 5.58 | 5.21 | 5.22 | 12,081,889 | 5.22 |
| 9/08/2026 | 5.52 | 5.72 | 5.51 | 5.59 | 10,994,725 | 5.59 |
| 9/04/2026 | 5.45 | 5.50 | 5.39 | 5.48 | 6,239,845 | 5.48 |
| 9/03/2026 | 5.53 | 5.63 | 5.41 | 5.45 | 10,934,434 | 5.45 |
| 9/02/2026 | 5.44 | 5.55 | 5.41 | 5.45 | 8,357,560 | 5.45 |
| 9/01/2026 | 5.46 | 5.51 | 5.39 | 5.47 | 11,020,641 | 5.47 |
| 8/31/2026 | 5.57 | 5.68 | 5.52 | 5.59 | 16,668,267 | 5.59 |
| 8/28/2026 | 5.89 | 6.08 | 5.57 | 5.61 | 18,763,736 | 5.61 |
| 8/27/2026 | 5.82 | 5.92 | 5.72 | 5.90 | 18,824,325 | 5.90 |
| 8/26/2026 | 5.82 | 5.91 | 5.64 | 5.74 | 16,204,211 | 5.74 |
| 8/25/2026 | 5.81 | 5.90 | 5.70 | 5.82 | 16,083,894 | 5.82 |
| 8/24/2026 | 5.81 | 5.96 | 5.67 | 5.72 | 21,193,492 | 5.72 |
| 8/21/2026 | 5.80 | 6.12 | 5.79 | 5.98 | 25,837,616 | 5.98 |
| 8/20/2026 | 5.81 | 5.82 | 5.52 | 5.70 | 19,162,933 | 5.70 |
| 8/19/2026 | 5.83 | 5.89 | 5.62 | 5.88 | 17,485,806 | 5.88 |
| 8/18/2026 | 5.85 | 5.94 | 5.66 | 5.76 | 18,016,545 | 5.76 |
| 8/17/2026 | 6.15 | 6.20 | 6.03 | 6.12 | 14,991,409 | 6.12 |
| 8/14/2026 | 6.25 | 6.34 | 6.14 | 6.19 | 14,750,786 | 6.19 |
| 8/13/2026 | 6.35 | 6.46 | 6.08 | 6.16 | 14,171,842 | 6.16 |
| 8/12/2026 | 6.50 | 6.53 | 6.21 | 6.38 | 20,113,802 | 6.38 |
| 8/11/2026 | 6.22 | 6.39 | 6.18 | 6.34 | 12,246,863 | 6.34 |
| 8/10/2026 | 6.05 | 6.22 | 6.01 | 6.19 | 16,521,363 | 6.19 |
| 8/07/2026 | 5.69 | 6.12 | 5.67 | 6.08 | 18,310,161 | 6.08 |
| 8/06/2026 | 5.44 | 5.65 | 5.38 | 5.53 | 11,646,948 | 5.53 |
| 8/05/2026 | 5.57 | 5.67 | 5.48 | 5.52 | 13,187,810 | 5.52 |
| 8/04/2026 | 5.46 | 5.75 | 5.41 | 5.69 | 15,217,507 | 5.69 |
| 8/03/2026 | 5.20 | 5.51 | 5.14 | 5.34 | 14,413,862 | 5.34 |
| 7/31/2026 | 5.32 | 5.39 | 5.08 | 5.22 | 23,908,635 | 5.22 |
| 7/30/2026 | 5.10 | 5.25 | 5.00 | 5.23 | 25,976,898 | 5.23 |
| 7/29/2026 | 5.12 | 5.21 | 4.92 | 4.96 | 29,439,149 | 4.96 |
| 7/28/2026 | 5.00 | 5.20 | 4.77 | 5.17 | 43,160,041 | 5.17 |
| 7/27/2026 | 4.99 | 5.20 | 4.92 | 5.18 | 38,931,091 | 5.18 |
| 7/24/2026 | 5.03 | 5.10 | 4.81 | 4.88 | 32,916,287 | 4.88 |
| 7/23/2026 | 5.52 | 5.74 | 4.97 | 5.12 | 63,848,803 | 5.12 |
| 7/22/2026 | 6.05 | 6.19 | 5.84 | 5.87 | 29,541,026 | 5.87 |
| 7/21/2026 | 5.98 | 6.14 | 5.90 | 6.05 | 21,536,488 | 6.05 |
| 7/20/2026 | 5.93 | 6.03 | 5.84 | 5.89 | 25,941,919 | 5.89 |
| 7/17/2026 | 5.73 | 6.01 | 5.64 | 5.86 | 21,278,489 | 5.86 |
| 7/16/2026 | 6.29 | 6.32 | 5.76 | 5.91 | 28,340,659 | 5.91 |
| 7/15/2026 | 6.54 | 6.83 | 6.37 | 6.43 | 27,567,608 | 6.43 |
| 7/14/2026 | 6.41 | 6.49 | 6.29 | 6.42 | 19,135,898 | 6.42 |
| 7/13/2026 | 6.47 | 6.50 | 6.12 | 6.28 | 30,638,806 | 6.28 |
| 7/10/2026 | 6.99 | 6.99 | 6.57 | 6.58 | 21,021,501 | 6.58 |
| 7/09/2026 | 6.68 | 7.04 | 6.63 | 6.91 | 28,102,990 | 6.91 |
| 7/08/2026 | 6.65 | 6.75 | 6.38 | 6.63 | 33,752,867 | 6.63 |
| 7/07/2026 | 7.14 | 7.16 | 6.64 | 6.79 | 31,425,421 | 6.79 |