NASDAQ : QS
QuantumScape Corporation — Price history
Consumer Discretionary · Auto Parts · United States
Last price 4.06 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.53B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
QuantumScape Corporation (QS) closed at 4.02 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.15 | 4.22 | 3.99 | 4.02 | 13,247,201 | -0.99% |
| 2026-10-30 | 4.035 | 4.11 | 3.89 | 4.06 | 13,994,073 | -3.33% |
| 2026-10-29 | 4.18 | 4.34 | 4.16 | 4.2 | 12,356,921 | -0.94% |
| 2026-10-28 | 4.17 | 4.255 | 4.095 | 4.24 | 10,748,920 | +1.44% |
| 2026-10-27 | 3.97 | 4.27 | 3.96 | 4.18 | 16,993,518 | +7.18% |
| 2026-10-26 | 4.01 | 4.02 | 3.82 | 3.9 | 13,602,635 | -3.23% |
| 2026-10-23 | 4.08 | 4.18 | 4.005 | 4.03 | 14,260,716 | -2.89% |
| 2026-10-22 | 4.31 | 4.51 | 3.9 | 4.15 | 33,506,546 | +4.27% |
| 2026-10-21 | 4.05 | 4.085 | 3.98 | 3.98 | 19,001,229 | +0.00% |
| 2026-10-20 | 3.86 | 4.07 | 3.83 | 3.98 | 10,943,715 | +2.18% |
| 2026-10-19 | 4.1 | 4.1 | 3.87 | 3.895 | 11,241,854 | -2.87% |
| 2026-10-16 | 4.21 | 4.25 | 4 | 4.01 | 15,504,250 | -5.20% |
| 2026-10-15 | 3.81 | 4.29 | 3.8 | 4.23 | 16,783,403 | +7.63% |
| 2026-10-14 | 4.03 | 4.07 | 3.85 | 3.93 | 14,458,485 | -4.61% |
| 2026-10-13 | 4.185 | 4.25 | 4.12 | 4.12 | 12,181,699 | -3.51% |
| 2026-10-12 | 4.55 | 4.55 | 4.26 | 4.27 | 16,072,016 | -6.77% |
| 2026-10-09 | 4.71 | 4.74 | 4.515 | 4.58 | 11,958,903 | +0.00% |
| 2026-10-08 | 4.75 | 4.76 | 4.4 | 4.58 | 22,021,623 | +1.33% |
| 2026-10-07 | 4.56 | 4.575 | 4.455 | 4.52 | 11,270,190 | -2.80% |
| 2026-10-06 | 4.675 | 4.72 | 4.62 | 4.65 | 13,590,302 | +0.65% |
| 2026-10-05 | 4.56 | 4.64 | 4.46 | 4.62 | 15,163,672 | +1.09% |
| 2026-10-02 | 4.75 | 4.75 | 4.55 | 4.57 | 11,517,510 | -0.44% |
| 2026-10-01 | 4.65 | 4.78 | 4.56 | 4.59 | 10,915,944 | -1.18% |
| 2026-09-30 | 4.66 | 4.8 | 4.56 | 4.645 | 11,677,589 | +1.20% |
| 2026-09-29 | 4.645 | 4.725 | 4.55 | 4.59 | 11,675,966 | +0.66% |
| 2026-09-28 | 4.83 | 4.84 | 4.54 | 4.56 | 16,437,477 | -7.13% |
| 2026-09-25 | 4.988 | 5.065 | 4.905 | 4.91 | 8,534,452 | -0.61% |
| 2026-09-24 | 4.88 | 4.96 | 4.765 | 4.94 | 11,549,545 | +0.61% |
| 2026-09-23 | 5.03 | 5.08 | 4.9 | 4.91 | 10,744,979 | -2.77% |
| 2026-09-22 | 5.19 | 5.19 | 5.02 | 5.05 | 13,159,050 | -0.98% |
| 2026-09-21 | 5.2 | 5.3 | 5.07 | 5.1 | 12,574,071 | +1.49% |
| 2026-09-18 | 5.24 | 5.3 | 4.96 | 5.025 | 14,371,379 | -2.80% |
| 2026-09-17 | 5.178 | 5.335 | 5.145 | 5.17 | 14,010,048 | +3.40% |
| 2026-09-16 | 5.14 | 5.155 | 4.9 | 5 | 11,707,057 | -0.99% |
| 2026-09-15 | 5.19 | 5.26 | 4.98 | 5.05 | 10,011,584 | -2.88% |
| 2026-09-14 | 5.13 | 5.25 | 5.12 | 5.2 | 10,496,464 | -1.52% |
| 2026-09-11 | 5.26 | 5.31 | 5.18 | 5.28 | 7,424,638 | +1.93% |
| 2026-09-10 | 5.09 | 5.29 | 5.06 | 5.18 | 6,507,637 | -0.77% |
| 2026-09-09 | 5.52 | 5.575 | 5.21 | 5.22 | 12,091,294 | -6.62% |
| 2026-09-08 | 5.52 | 5.72 | 5.51 | 5.59 | 11,009,677 | +2.01% |
| 2026-09-04 | 5.45 | 5.5 | 5.39 | 5.48 | 6,239,842 | +0.55% |
| 2026-09-03 | 5.53 | 5.63 | 5.41 | 5.45 | 10,952,752 | +0.00% |
| 2026-09-02 | 5.44 | 5.55 | 5.41 | 5.45 | 8,365,824 | -0.37% |
| 2026-09-01 | 5.46 | 5.51 | 5.39 | 5.47 | 11,030,716 | -2.15% |
| 2026-08-31 | 5.565 | 5.68 | 5.523 | 5.59 | 16,669,325 | -0.36% |
| 2026-08-28 | 5.89 | 6.075 | 5.57 | 5.61 | 18,763,680 | -4.92% |
| 2026-08-27 | 5.82 | 5.92 | 5.72 | 5.9 | 18,831,444 | +2.79% |
| 2026-08-26 | 5.82 | 5.91 | 5.64 | 5.74 | 16,231,774 | -1.37% |
| 2026-08-25 | 5.81 | 5.9 | 5.7 | 5.82 | 16,085,992 | +1.75% |
| 2026-08-24 | 5.81 | 5.955 | 5.665 | 5.72 | 21,203,452 | -4.35% |
| 2026-08-21 | 5.8 | 6.12 | 5.79 | 5.98 | 25,837,601 | +4.91% |
| 2026-08-20 | 5.81 | 5.82 | 5.52 | 5.7 | 19,172,770 | -3.06% |
| 2026-08-19 | 5.83 | 5.89 | 5.62 | 5.88 | 17,489,285 | +2.08% |
| 2026-08-18 | 5.85 | 5.94 | 5.655 | 5.76 | 18,033,636 | -5.88% |
| 2026-08-17 | 6.15 | 6.198 | 6.03 | 6.12 | 14,993,413 | -1.13% |
| 2026-08-14 | 6.25 | 6.344 | 6.14 | 6.19 | 14,750,766 | +0.49% |
| 2026-08-13 | 6.35 | 6.46 | 6.08 | 6.16 | 14,184,165 | -3.45% |
| 2026-08-12 | 6.5 | 6.53 | 6.21 | 6.38 | 20,123,500 | +0.63% |
| 2026-08-11 | 6.22 | 6.39 | 6.185 | 6.34 | 12,253,449 | +2.42% |
| 2026-08-10 | 6.05 | 6.22 | 6.01 | 6.19 | 16,532,926 | +1.81% |
| 2026-08-07 | 5.69 | 6.12 | 5.675 | 6.08 | 18,310,114 | +9.95% |
| 2026-08-06 | 5.44 | 5.65 | 5.38 | 5.53 | 11,656,670 | +0.18% |
| 2026-08-05 | 5.57 | 5.665 | 5.48 | 5.52 | 13,197,557 | -2.99% |
| 2026-08-04 | 5.46 | 5.75 | 5.41 | 5.69 | 15,225,785 | +6.55% |
| 2026-08-03 | 5.2 | 5.51 | 5.14 | 5.34 | 14,428,962 | +2.30% |
| 2026-07-31 | 5.32 | 5.39 | 5.085 | 5.22 | 23,908,619 | -0.19% |
| 2026-07-30 | 5.1 | 5.25 | 5.005 | 5.23 | 25,987,921 | +5.44% |
| 2026-07-29 | 5.12 | 5.21 | 4.92 | 4.96 | 29,461,308 | -4.06% |
| 2026-07-28 | 5 | 5.2 | 4.77 | 5.17 | 43,181,599 | -0.19% |
| 2026-07-27 | 4.99 | 5.2 | 4.92 | 5.18 | 38,945,028 | +6.04% |
| 2026-07-24 | 5.03 | 5.1 | 4.81 | 4.885 | 32,916,277 | -4.50% |
| 2026-07-23 | 5.52 | 5.74 | 4.97 | 5.115 | 63,868,752 | -12.86% |
| 2026-07-22 | 6.05 | 6.19 | 5.84 | 5.87 | 29,621,180 | -2.98% |
| 2026-07-21 | 5.98 | 6.14 | 5.9 | 6.05 | 21,569,885 | +2.72% |
| 2026-07-20 | 5.93 | 6.03 | 5.84 | 5.89 | 25,952,291 | +0.51% |
| 2026-07-17 | 5.73 | 6.01 | 5.645 | 5.86 | 21,277,566 | -0.76% |
| 2026-07-16 | 6.29 | 6.32 | 5.76 | 5.905 | 28,359,555 | -8.16% |
| 2026-07-15 | 6.545 | 6.83 | 6.37 | 6.43 | 27,623,089 | +0.16% |
| 2026-07-14 | 6.405 | 6.485 | 6.29 | 6.42 | 19,138,224 | +2.23% |
| 2026-07-13 | 6.475 | 6.5 | 6.12 | 6.28 | 30,671,864 | -4.56% |
| 2026-07-10 | 6.99 | 6.99 | 6.57 | 6.58 | 21,021,497 | -4.78% |
| 2026-07-09 | 6.68 | 7.04 | 6.625 | 6.91 | 28,112,004 | +4.22% |
| 2026-07-08 | 6.65 | 6.75 | 6.38 | 6.63 | 33,760,581 | -2.36% |
| 2026-07-07 | 7.14 | 7.16 | 6.64 | 6.79 | 31,453,801 | -6.22% |
| 2026-07-06 | 7.11 | 7.445 | 7.02 | 7.24 | 15,342,620 | +2.40% |
| 2026-07-02 | 7.705 | 7.815 | 6.975 | 7.07 | 21,898,418 | -7.10% |
| 2026-07-01 | 7.46 | 7.87 | 7.445 | 7.61 | 18,976,489 | +0.66% |
| 2026-06-30 | 7.46 | 7.72 | 7.39 | 7.56 | 18,404,650 | -0.40% |
| 2026-06-29 | 7.27 | 7.62 | 7.065 | 7.59 | 23,688,133 | +6.01% |
| 2026-06-26 | 6.95 | 7.23 | 6.94 | 7.16 | 21,263,403 | +0.42% |
| 2026-06-25 | 7.215 | 7.34 | 6.92 | 7.13 | 18,869,511 | +0.14% |
| 2026-06-24 | 7.39 | 7.4 | 6.98 | 7.12 | 29,157,767 | -4.04% |
| 2026-06-23 | 7.235 | 7.72 | 7.2 | 7.42 | 22,407,552 | -2.50% |
| 2026-06-22 | 7.86 | 8.49 | 7.58 | 7.61 | 32,347,468 | -5.35% |
| 2026-06-18 | 7.75 | 8.08 | 7.14 | 8.04 | 85,585,773 | +16.52% |
| 2026-06-17 | 6.965 | 7.255 | 6.87 | 6.9 | 12,871,422 | -0.29% |
| 2026-06-16 | 7.1 | 7.23 | 6.9 | 6.92 | 14,442,605 | -4.29% |
| 2026-06-15 | 7.49 | 7.6 | 7.2 | 7.23 | 13,308,107 | +1.97% |
| 2026-06-12 | 7.22 | 7.3 | 6.98 | 7.09 | 12,934,124 | -1.94% |
| 2026-06-11 | 7.01 | 7.256 | 6.85 | 7.23 | 16,909,692 | +3.29% |
| 2026-06-10 | 7.175 | 7.375 | 7 | 7 | 20,323,495 | -4.37% |
| 2026-06-09 | 7.71 | 7.79 | 6.96 | 7.32 | 22,576,253 | -4.44% |
| 2026-06-08 | 7.87 | 7.975 | 7.6 | 7.66 | 12,012,595 | -0.13% |
| 2026-06-05 | 8.84 | 8.865 | 7.5 | 7.67 | 29,370,707 | -15.53% |
| 2026-06-04 | 8.495 | 9.24 | 8.44 | 9.08 | 20,659,896 | +3.65% |
| 2026-06-03 | 9.05 | 9.325 | 8.73 | 8.76 | 20,493,278 | -4.78% |
| 2026-06-02 | 9.15 | 9.65 | 9.02 | 9.2 | 21,603,094 | +0.66% |
| 2026-06-01 | 8.83 | 9.425 | 8.69 | 9.14 | 21,394,694 | +1.78% |
| 2026-05-29 | 9.03 | 9.07 | 8.6 | 8.98 | 27,908,334 | -1.64% |
| 2026-05-28 | 8.995 | 9.41 | 8.84 | 9.13 | 20,125,597 | +0.22% |
| 2026-05-27 | 8.71 | 9.29 | 8.46 | 9.11 | 30,298,406 | +4.59% |
| 2026-05-26 | 8.39 | 9.04 | 8.16 | 8.71 | 36,180,557 | +6.22% |
| 2026-05-22 | 8.3 | 8.57 | 8.09 | 8.2 | 21,355,074 | -2.15% |
| 2026-05-21 | 7.63 | 8.5 | 7.6 | 8.38 | 30,552,497 | +9.26% |
| 2026-05-20 | 7.41 | 7.69 | 7.16 | 7.67 | 17,133,743 | +5.07% |
| 2026-05-19 | 7.475 | 7.54 | 7.13 | 7.3 | 12,217,385 | -3.57% |
| 2026-05-18 | 8 | 8.02 | 7.205 | 7.57 | 26,745,844 | -5.49% |
| 2026-05-15 | 8.09 | 8.13 | 7.89 | 8.01 | 28,533,361 | -6.86% |
| 2026-05-14 | 8.51 | 8.89 | 8.23 | 8.6 | 30,420,895 | -0.69% |
| 2026-05-13 | 8.69 | 8.98 | 7.92 | 8.66 | 60,113,142 | +2.85% |