QuantumScape Corporation QS
3.68 USD -0.20 (-5.15%)
Regular-session close
3.69 +0.01 +0.37%
After hours · Nov 13, 7:59 PM ET
3.60 Day range 3.91
3.68 52-week range 13.57
- YTD
- -64.68%
- 1 year
- -72.88%
QS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.90 | 3.91 | 3.60 | 3.68 | -0.20 | -5.15% | 16,429,409 |
| Nov 12, 2026 | 4.05 | 4.07 | 3.84 | 3.88 | -0.33 | -7.84% | 22,823,000 |
| Nov 11, 2026 | 4.65 | 4.70 | 4.16 | 4.21 | -0.24 | -5.39% | 26,338,800 |
| Nov 10, 2026 | 4.44 | 4.50 | 4.25 | 4.45 | -0.12 | -2.63% | 16,992,100 |
| Nov 9, 2026 | 4.43 | 4.66 | 4.30 | 4.57 | +0.29 | +6.78% | 15,043,800 |
| Nov 6, 2026 | 4.22 | 4.28 | 4.07 | 4.28 | +0.17 | +4.14% | 9,670,500 |
| Nov 5, 2026 | 4.38 | 4.43 | 3.95 | 4.11 | -0.32 | -7.22% | 18,576,100 |
| Nov 4, 2026 | 4.23 | 4.51 | 4.21 | 4.43 | +0.31 | +7.52% | 18,737,100 |
| Nov 3, 2026 | 4.08 | 4.21 | 3.99 | 4.12 | +0.10 | +2.49% | 9,096,300 |
| Nov 2, 2026 | 4.15 | 4.22 | 3.99 | 4.02 | -0.04 | -0.99% | 13,269,000 |
| Oct 30, 2026 | 4.03 | 4.11 | 3.89 | 4.06 | -0.14 | -3.33% | 13,994,100 |
| Oct 29, 2026 | 4.18 | 4.34 | 4.16 | 4.20 | -0.04 | -0.94% | 12,356,900 |
| Oct 28, 2026 | 4.17 | 4.26 | 4.09 | 4.24 | +0.06 | +1.44% | 10,748,900 |
| Oct 27, 2026 | 3.97 | 4.27 | 3.96 | 4.18 | +0.28 | +7.18% | 16,993,500 |
| Oct 26, 2026 | 4.01 | 4.02 | 3.82 | 3.90 | -0.13 | -3.23% | 13,602,600 |
| Oct 23, 2026 | 4.08 | 4.18 | 4.01 | 4.03 | -0.12 | -2.89% | 14,260,700 |
| Oct 22, 2026 | 4.31 | 4.51 | 3.90 | 4.15 | +0.17 | +4.27% | 33,506,500 |
| Oct 21, 2026 | 4.05 | 4.09 | 3.98 | 3.98 | 0.00 | 0.00% | 19,001,200 |
| Oct 20, 2026 | 3.86 | 4.07 | 3.83 | 3.98 | +0.09 | +2.31% | 10,943,700 |
| Oct 19, 2026 | 4.10 | 4.10 | 3.87 | 3.89 | -0.12 | -2.99% | 11,241,900 |
| Oct 16, 2026 | 4.21 | 4.25 | 4.00 | 4.01 | -0.22 | -5.20% | 15,504,300 |
| Oct 15, 2026 | 3.81 | 4.29 | 3.80 | 4.23 | +0.30 | +7.63% | 16,783,400 |
| Oct 14, 2026 | 4.03 | 4.07 | 3.85 | 3.93 | -0.19 | -4.61% | 14,458,500 |
| Oct 13, 2026 | 4.18 | 4.25 | 4.12 | 4.12 | -0.15 | -3.51% | 12,181,700 |
| Oct 12, 2026 | 4.55 | 4.55 | 4.26 | 4.27 | -0.31 | -6.77% | 16,072,000 |
| Oct 9, 2026 | 4.71 | 4.74 | 4.51 | 4.58 | 0.00 | 0.00% | 11,958,900 |
| Oct 8, 2026 | 4.75 | 4.76 | 4.40 | 4.58 | +0.06 | +1.33% | 22,021,600 |
| Oct 7, 2026 | 4.56 | 4.57 | 4.45 | 4.52 | -0.13 | -2.80% | 11,270,200 |
| Oct 6, 2026 | 4.68 | 4.72 | 4.62 | 4.65 | +0.03 | +0.65% | 13,590,300 |
| Oct 5, 2026 | 4.56 | 4.64 | 4.46 | 4.62 | +0.05 | +1.09% | 15,163,700 |
| Oct 2, 2026 | 4.75 | 4.75 | 4.55 | 4.57 | -0.02 | -0.44% | 11,517,500 |
| Oct 1, 2026 | 4.65 | 4.78 | 4.56 | 4.59 | -0.05 | -1.08% | 10,915,900 |
| Sep 30, 2026 | 4.66 | 4.80 | 4.56 | 4.64 | +0.05 | +1.09% | 11,677,600 |
| Sep 29, 2026 | 4.64 | 4.72 | 4.55 | 4.59 | +0.03 | +0.66% | 11,676,000 |
| Sep 28, 2026 | 4.83 | 4.84 | 4.54 | 4.56 | -0.35 | -7.13% | 16,437,500 |
| Sep 25, 2026 | 4.99 | 5.07 | 4.91 | 4.91 | -0.03 | -0.61% | 8,534,500 |
| Sep 24, 2026 | 4.88 | 4.96 | 4.76 | 4.94 | +0.03 | +0.61% | 11,549,500 |
| Sep 23, 2026 | 5.03 | 5.08 | 4.90 | 4.91 | -0.14 | -2.77% | 10,745,000 |
| Sep 22, 2026 | 5.19 | 5.19 | 5.02 | 5.05 | -0.05 | -0.98% | 13,159,100 |
| Sep 21, 2026 | 5.20 | 5.30 | 5.07 | 5.10 | +0.07 | +1.39% | 12,574,100 |
| Sep 18, 2026 | 5.24 | 5.30 | 4.96 | 5.03 | -0.14 | -2.71% | 14,371,400 |
| Sep 17, 2026 | 5.18 | 5.34 | 5.14 | 5.17 | +0.17 | +3.40% | 14,003,200 |
| Sep 16, 2026 | 5.14 | 5.16 | 4.90 | 5.00 | -0.05 | -0.99% | 11,707,100 |
| Sep 15, 2026 | 5.19 | 5.26 | 4.98 | 5.05 | -0.15 | -2.88% | 10,011,600 |
| Sep 14, 2026 | 5.13 | 5.25 | 5.12 | 5.20 | -0.08 | -1.52% | 10,491,600 |
| Sep 11, 2026 | 5.26 | 5.31 | 5.18 | 5.28 | +0.10 | +1.93% | 7,415,300 |
| Sep 10, 2026 | 5.09 | 5.29 | 5.06 | 5.18 | -0.04 | -0.77% | 6,507,600 |
| Sep 9, 2026 | 5.52 | 5.57 | 5.21 | 5.22 | -0.37 | -6.62% | 12,091,300 |
| Sep 8, 2026 | 5.52 | 5.72 | 5.51 | 5.59 | +0.11 | +2.01% | 11,009,700 |
| Sep 4, 2026 | 5.45 | 5.50 | 5.39 | 5.48 | +0.03 | +0.55% | 6,239,800 |
| Sep 3, 2026 | 5.53 | 5.63 | 5.41 | 5.45 | 0.00 | 0.00% | 10,952,800 |
| Sep 2, 2026 | 5.44 | 5.55 | 5.41 | 5.45 | -0.02 | -0.37% | 8,365,800 |
| Sep 1, 2026 | 5.46 | 5.51 | 5.39 | 5.47 | -0.12 | -2.15% | 11,030,700 |
| Aug 31, 2026 | 5.57 | 5.68 | 5.52 | 5.59 | -0.02 | -0.36% | 16,665,800 |
| Aug 28, 2026 | 5.89 | 6.07 | 5.57 | 5.61 | -0.29 | -4.92% | 18,763,700 |
| Aug 27, 2026 | 5.82 | 5.92 | 5.72 | 5.90 | +0.16 | +2.79% | 18,831,400 |
| Aug 26, 2026 | 5.82 | 5.91 | 5.64 | 5.74 | -0.08 | -1.37% | 16,231,800 |
| Aug 25, 2026 | 5.81 | 5.90 | 5.70 | 5.82 | +0.10 | +1.75% | 16,079,600 |
| Aug 24, 2026 | 5.81 | 5.95 | 5.66 | 5.72 | -0.26 | -4.35% | 21,203,500 |
| Aug 21, 2026 | 5.80 | 6.12 | 5.79 | 5.98 | +0.28 | +4.91% | 25,829,600 |
| Aug 20, 2026 | 5.81 | 5.82 | 5.52 | 5.70 | -0.18 | -3.06% | 19,172,800 |
| Aug 19, 2026 | 5.83 | 5.89 | 5.62 | 5.88 | +0.12 | +2.08% | 17,489,300 |
| Aug 18, 2026 | 5.85 | 5.94 | 5.66 | 5.76 | -0.36 | -5.88% | 18,033,600 |
| Aug 17, 2026 | 6.15 | 6.20 | 6.03 | 6.12 | -0.07 | -1.13% | 14,993,400 |
| Aug 14, 2026 | 6.25 | 6.34 | 6.14 | 6.19 | +0.03 | +0.49% | 14,750,800 |
65 days, newest first. Daily bars as drawn on the QS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.