QuantumScape Corporation Class A QS
NASDAQ · United States · Producer Manufacturing
$4.70+0.06 (+1.18%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4.67 | +0.58% | $4.64 | $4.68 | $4.56 | 4.61M |
| 2026-09-30 | $4.64 | +1.20% | $4.66 | $4.80 | $4.56 | 11.66M |
| 2026-09-29 | $4.59 | +0.66% | $4.64 | $4.72 | $4.55 | 11.68M |
| 2026-09-28 | $4.56 | -7.13% | $4.83 | $4.84 | $4.54 | 16.44M |
| 2026-09-25 | $4.91 | -0.61% | $4.99 | $5.07 | $4.91 | 8.53M |
| 2026-09-24 | $4.94 | +0.61% | $4.88 | $4.96 | $4.76 | 11.55M |
| 2026-09-23 | $4.91 | -2.77% | $5.03 | $5.08 | $4.90 | 10.75M |
| 2026-09-22 | $5.05 | -0.98% | $5.19 | $5.19 | $5.02 | 13.16M |
| 2026-09-21 | $5.10 | +1.49% | $5.20 | $5.30 | $5.07 | 12.57M |
| 2026-09-18 | $5.03 | -2.80% | $5.24 | $5.30 | $4.96 | 14.37M |
| 2026-09-17 | $5.17 | +3.40% | $5.18 | $5.34 | $5.14 | 14.00M |
| 2026-09-16 | $5.00 | -0.99% | $5.14 | $5.16 | $4.90 | 11.71M |
| 2026-09-15 | $5.05 | -2.88% | $5.19 | $5.26 | $4.98 | 10.01M |
| 2026-09-14 | $5.20 | -1.52% | $5.13 | $5.25 | $5.12 | 10.49M |
| 2026-09-11 | $5.28 | +1.93% | $5.26 | $5.31 | $5.18 | 7.42M |
| 2026-09-10 | $5.18 | -0.77% | $5.09 | $5.29 | $5.06 | 6.51M |
| 2026-09-09 | $5.22 | -6.62% | $5.52 | $5.57 | $5.21 | 12.09M |
| 2026-09-08 | $5.59 | +2.01% | $5.52 | $5.72 | $5.51 | 11.01M |
| 2026-09-04 | $5.48 | +0.55% | $5.45 | $5.50 | $5.39 | 6.24M |
| 2026-09-03 | $5.45 | 0.00% | $5.53 | $5.63 | $5.41 | 10.95M |
| 2026-09-02 | $5.45 | -0.37% | $5.44 | $5.55 | $5.41 | 8.37M |
| 2026-09-01 | $5.47 | -2.15% | $5.46 | $5.51 | $5.39 | 11.03M |
| 2026-08-31 | $5.59 | -0.36% | $5.57 | $5.68 | $5.52 | 16.67M |
| 2026-08-28 | $5.61 | -4.92% | $5.89 | $6.07 | $5.57 | 18.76M |
| 2026-08-27 | $5.90 | +2.79% | $5.82 | $5.92 | $5.72 | 18.83M |
| 2026-08-26 | $5.74 | -1.37% | $5.82 | $5.91 | $5.64 | 16.23M |
| 2026-08-25 | $5.82 | +1.75% | $5.81 | $5.90 | $5.70 | 16.08M |
| 2026-08-24 | $5.72 | -4.35% | $5.81 | $5.95 | $5.66 | 21.20M |
| 2026-08-21 | $5.98 | +4.91% | $5.80 | $6.12 | $5.79 | 25.83M |
| 2026-08-20 | $5.70 | -3.06% | $5.81 | $5.82 | $5.52 | 19.17M |
| 2026-08-19 | $5.88 | +2.08% | $5.83 | $5.89 | $5.62 | 17.49M |
| 2026-08-18 | $5.76 | -5.88% | $5.85 | $5.94 | $5.66 | 18.03M |
| 2026-08-17 | $6.12 | -1.13% | $6.15 | $6.20 | $6.03 | 14.99M |
| 2026-08-14 | $6.19 | +0.49% | $6.25 | $6.34 | $6.14 | 14.75M |
| 2026-08-13 | $6.16 | -3.45% | $6.35 | $6.46 | $6.08 | 14.18M |
| 2026-08-12 | $6.38 | +0.63% | $6.50 | $6.53 | $6.21 | 20.12M |
| 2026-08-11 | $6.34 | +2.42% | $6.22 | $6.39 | $6.18 | 12.25M |
| 2026-08-10 | $6.19 | +1.81% | $6.05 | $6.22 | $6.01 | 16.53M |
| 2026-08-07 | $6.08 | +9.95% | $5.69 | $6.12 | $5.68 | 18.31M |
| 2026-08-06 | $5.53 | +0.18% | $5.44 | $5.65 | $5.38 | 11.66M |
| 2026-08-05 | $5.52 | -2.99% | $5.57 | $5.66 | $5.48 | 13.20M |
| 2026-08-04 | $5.69 | +6.55% | $5.46 | $5.75 | $5.41 | 15.23M |
| 2026-08-03 | $5.34 | +2.30% | $5.20 | $5.51 | $5.14 | 14.43M |
| 2026-07-31 | $5.22 | -0.19% | $5.32 | $5.39 | $5.09 | 23.91M |
| 2026-07-30 | $5.23 | +5.44% | $5.10 | $5.25 | $5.01 | 25.99M |
| 2026-07-29 | $4.96 | -4.06% | $5.12 | $5.21 | $4.92 | 29.46M |
| 2026-07-28 | $5.17 | -0.19% | $5.00 | $5.20 | $4.77 | 43.18M |
| 2026-07-27 | $5.18 | +6.04% | $4.99 | $5.20 | $4.92 | 38.95M |
| 2026-07-24 | $4.89 | -4.50% | $5.03 | $5.10 | $4.81 | 32.92M |
| 2026-07-23 | $5.11 | -12.86% | $5.52 | $5.74 | $4.97 | 63.87M |
| 2026-07-22 | $5.87 | -2.98% | $6.05 | $6.19 | $5.84 | 29.62M |
| 2026-07-21 | $6.05 | +2.72% | $5.98 | $6.14 | $5.90 | 21.57M |
| 2026-07-20 | $5.89 | +0.51% | $5.93 | $6.03 | $5.84 | 25.95M |
| 2026-07-17 | $5.86 | -0.76% | $5.73 | $6.01 | $5.64 | 21.28M |
| 2026-07-16 | $5.91 | -8.16% | $6.29 | $6.32 | $5.76 | 28.36M |
| 2026-07-15 | $6.43 | +0.16% | $6.55 | $6.83 | $6.37 | 27.62M |
| 2026-07-14 | $6.42 | +2.23% | $6.41 | $6.49 | $6.29 | 19.14M |
| 2026-07-13 | $6.28 | -4.56% | $6.47 | $6.50 | $6.12 | 30.67M |
| 2026-07-10 | $6.58 | -4.78% | $6.99 | $6.99 | $6.57 | 21.02M |
| 2026-07-09 | $6.91 | +4.22% | $6.68 | $7.04 | $6.63 | 28.11M |
| 2026-07-08 | $6.63 | -2.36% | $6.65 | $6.75 | $6.38 | 33.76M |
| 2026-07-07 | $6.79 | -6.22% | $7.14 | $7.16 | $6.64 | 31.45M |
| 2026-07-06 | $7.24 | +2.40% | $7.11 | $7.45 | $7.02 | 15.34M |
| 2026-07-02 | $7.07 | -7.10% | $7.70 | $7.82 | $6.97 | 21.84M |
| 2026-07-01 | $7.61 | +0.66% | $7.46 | $7.87 | $7.45 | 18.98M |
| 2026-06-30 | $7.56 | -0.40% | $7.46 | $7.72 | $7.39 | 18.40M |
| 2026-06-29 | $7.59 | +6.01% | $7.27 | $7.62 | $7.07 | 23.69M |
| 2026-06-26 | $7.16 | +0.42% | $6.95 | $7.23 | $6.94 | 21.26M |
| 2026-06-25 | $7.13 | +0.14% | $7.22 | $7.34 | $6.92 | 18.87M |
| 2026-06-24 | $7.12 | -4.04% | $7.39 | $7.40 | $6.98 | 29.16M |
| 2026-06-23 | $7.42 | -2.50% | $7.24 | $7.72 | $7.20 | 22.41M |
| 2026-06-22 | $7.61 | -5.35% | $7.86 | $8.49 | $7.58 | 32.35M |
| 2026-06-18 | $8.04 | +16.52% | $7.75 | $8.08 | $7.14 | 85.59M |
| 2026-06-17 | $6.90 | -0.29% | $6.97 | $7.26 | $6.87 | 12.87M |
| 2026-06-16 | $6.92 | -4.29% | $7.10 | $7.23 | $6.90 | 14.44M |
| 2026-06-15 | $7.23 | +1.97% | $7.49 | $7.60 | $7.20 | 13.31M |
| 2026-06-12 | $7.09 | -1.94% | $7.22 | $7.30 | $6.98 | 12.91M |
| 2026-06-11 | $7.23 | +3.29% | $7.01 | $7.26 | $6.85 | 16.91M |
| 2026-06-10 | $7.00 | -4.37% | $7.18 | $7.38 | $7.00 | 20.32M |
| 2026-06-09 | $7.32 | -4.44% | $7.71 | $7.79 | $6.96 | 22.58M |
| 2026-06-08 | $7.66 | -0.13% | $7.87 | $7.97 | $7.60 | 12.01M |
| 2026-06-05 | $7.67 | -15.53% | $8.84 | $8.86 | $7.50 | 29.37M |
| 2026-06-04 | $9.08 | +3.65% | $8.49 | $9.24 | $8.44 | 20.66M |
| 2026-06-03 | $8.76 | -4.78% | $9.05 | $9.32 | $8.73 | 20.49M |
| 2026-06-02 | $9.20 | +0.66% | $9.15 | $9.65 | $9.02 | 21.60M |
| 2026-06-01 | $9.14 | +1.78% | $8.83 | $9.43 | $8.69 | 21.39M |
| 2026-05-29 | $8.98 | -1.64% | $9.03 | $9.07 | $8.60 | 27.91M |
| 2026-05-28 | $9.13 | +0.22% | $8.99 | $9.41 | $8.84 | 20.13M |
| 2026-05-27 | $9.11 | +4.59% | $8.71 | $9.29 | $8.46 | 30.30M |
| 2026-05-26 | $8.71 | +6.22% | $8.39 | $9.04 | $8.16 | 36.18M |