QuantumScape Corporation - Common Stock (QS)
3.8800
-0.0000 (-0.00%)
NASDAQ · Last Trade: Nov 13th, 6:36 AM EST
Historical Prices For QuantumScape Corporation - Common Stock (QS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/12/2026 | 4.05 | 4.07 | 3.83 | 3.88 | 22,831,384 | 3.88 |
| 11/11/2026 | 4.65 | 4.70 | 4.16 | 4.21 | 26,288,661 | 4.21 |
| 11/10/2026 | 4.44 | 4.50 | 4.25 | 4.45 | 16,973,258 | 4.45 |
| 11/09/2026 | 4.43 | 4.66 | 4.30 | 4.57 | 15,017,891 | 4.57 |
| 11/06/2026 | 4.22 | 4.28 | 4.07 | 4.28 | 9,670,464 | 4.28 |
| 11/05/2026 | 4.38 | 4.43 | 3.95 | 4.11 | 18,473,257 | 4.11 |
| 11/04/2026 | 4.23 | 4.51 | 4.21 | 4.43 | 18,703,848 | 4.43 |
| 11/03/2026 | 4.08 | 4.21 | 3.99 | 4.12 | 9,059,521 | 4.12 |
| 11/02/2026 | 4.15 | 4.22 | 3.99 | 4.02 | 13,247,734 | 4.02 |
| 10/30/2026 | 4.03 | 4.11 | 3.89 | 4.06 | 13,994,084 | 4.06 |
| 10/29/2026 | 4.18 | 4.34 | 4.16 | 4.20 | 12,342,705 | 4.20 |
| 10/28/2026 | 4.17 | 4.25 | 4.09 | 4.24 | 10,745,424 | 4.24 |
| 10/27/2026 | 3.97 | 4.27 | 3.96 | 4.18 | 16,981,363 | 4.18 |
| 10/26/2026 | 4.01 | 4.02 | 3.82 | 3.90 | 13,591,363 | 3.90 |
| 10/23/2026 | 4.08 | 4.18 | 4.00 | 4.03 | 14,260,734 | 4.03 |
| 10/22/2026 | 4.31 | 4.51 | 3.90 | 4.15 | 33,487,584 | 4.15 |
| 10/21/2026 | 4.05 | 4.08 | 3.98 | 3.98 | 18,702,464 | 3.98 |
| 10/20/2026 | 3.86 | 4.07 | 3.83 | 3.98 | 10,917,812 | 3.98 |
| 10/19/2026 | 4.10 | 4.10 | 3.87 | 3.90 | 11,231,121 | 3.90 |
| 10/16/2026 | 4.21 | 4.25 | 4.00 | 4.01 | 15,504,256 | 4.01 |
| 10/15/2026 | 3.81 | 4.29 | 3.80 | 4.23 | 16,774,562 | 4.23 |
| 10/14/2026 | 4.03 | 4.07 | 3.85 | 3.93 | 14,425,008 | 3.93 |
| 10/13/2026 | 4.18 | 4.25 | 4.12 | 4.12 | 12,180,147 | 4.12 |
| 10/12/2026 | 4.55 | 4.55 | 4.26 | 4.27 | 16,023,901 | 4.27 |
| 10/09/2026 | 4.71 | 4.74 | 4.51 | 4.58 | 11,958,906 | 4.58 |
| 10/08/2026 | 4.75 | 4.76 | 4.40 | 4.58 | 21,984,152 | 4.58 |
| 10/07/2026 | 4.56 | 4.58 | 4.46 | 4.52 | 11,264,863 | 4.52 |
| 10/06/2026 | 4.68 | 4.72 | 4.62 | 4.65 | 13,587,407 | 4.65 |
| 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 |