QuantumScape Corporation - QS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 12, 2026	10.61	10.72	10.72	10.91	10.43	14.18M
January 09, 2026	10.92	10.61	10.61	10.99	10.53	11.57M
January 08, 2026	10.85	10.89	10.89	11.25	10.7	9.96M
January 07, 2026	11.28	10.91	10.91	11.31	10.84	10.9M
January 06, 2026	11.4	11.31	11.31	11.6	10.95	12.67M
January 05, 2026	11.27	11.33	11.33	11.56	11.05	17.7M
January 02, 2026	10.55	11.06	11.06	11.06	10.32	13.72M
December 31, 2025	10.42	10.42	10.42	10.55	10.29	10.3M
December 30, 2025	10.6	10.38	10.38	10.67	10.37	9.7M
December 29, 2025	10.64	10.6	10.6	10.97	10.51	12.58M
December 26, 2025	11.15	10.92	10.92	11.18	10.88	10.26M
December 24, 2025	11.35	11.18	11.18	11.41	11.12	5.43M
December 23, 2025	11.25	11.43	11.43	11.76	11.09	10.83M
December 22, 2025	11.59	11.51	11.51	11.8	11.35	13.82M
December 19, 2025	11.26	11.43	11.43	11.62	11.14	19.8M
December 18, 2025	11.1	11.02	11.02	11.57	10.96	16.77M
December 17, 2025	11.49	10.74	10.74	12.07	10.71	23.43M
December 16, 2025	10.52	10.84	10.84	11.09	10.5	19.96M
December 15, 2025	11.8	10.83	10.83	11.82	10.81	23.64M
December 12, 2025	12.65	11.8	11.8	12.85	11.78	15.57M
December 11, 2025	12.25	12.79	12.79	12.8	11.85	17.53M
December 10, 2025	12.61	12.47	12.47	12.85	12.18	19.83M
December 09, 2025	12.45	12.75	12.75	13	12.35	16.11M
December 08, 2025	12.68	12.6	12.6	12.84	12.42	12.48M
December 05, 2025	12.95	12.55	12.55	13.02	12.55	13.99M
December 04, 2025	12.23	12.97	12.97	13.1	12.12	16.92M
December 03, 2025	12.14	12.41	12.41	12.48	11.81	13.13M
December 02, 2025	11.86	12.17	12.17	12.32	11.8	13.08M
December 01, 2025	12.02	11.73	11.73	12.04	11.57	11.95M
November 28, 2025	12.21	12.22	12.22	12.5	12.03	6.94M
November 26, 2025	12.05	12.08	12.08	12.22	11.82	12.59M
November 25, 2025	11.71	11.86	11.86	11.97	11.3	13.32M
November 24, 2025	11.44	11.83	11.83	11.91	11.36	17.14M
November 21, 2025	11.59	11.46	11.46	11.8	10.56	29.98M
November 20, 2025	12.84	11.72	11.72	13.26	11.67	27.52M
November 19, 2025	12.58	12.46	12.46	12.91	12.19	23.91M
November 18, 2025	12.8	12.97	12.97	13.48	12.44	30.87M
November 17, 2025	13.31	12.95	12.95	13.8	12.65	23.62M
November 14, 2025	13.02	13.43	13.43	14.1	12.77	29.72M
November 13, 2025	14.4	13.57	13.57	14.53	13.49	33.51M
November 12, 2025	16.01	14.64	14.64	16.22	14.55	36.01M
November 11, 2025	16.12	15.91	15.91	16.13	15.27	36.03M
November 10, 2025	17.19	16.28	16.28	17.58	15.13	51.94M
November 07, 2025	15.64	16.62	16.62	16.62	14.84	32.91M
November 06, 2025	16.9	15.9	15.9	17	15.83	23.78M
November 05, 2025	15.68	17.06	17.06	17.71	15.52	38.94M
November 04, 2025	15.5	15.44	15.44	16	14.76	25.19M
November 03, 2025	17.72	16.21	16.21	17.86	15.88	45.15M
October 31, 2025	16.08	18.44	18.44	18.56	15.82	83.84M
October 30, 2025	15.53	15.79	15.79	16.1	15.2	19.54M
October 29, 2025	15.63	15.84	15.84	16.35	15.33	55.12M
October 28, 2025	16.46	15.6	15.6	16.49	15.02	55.99M
October 27, 2025	16.89	16.28	16.28	17.45	16.23	35.51M
October 24, 2025	15.35	16.82	16.82	16.98	14.93	46.64M
October 23, 2025	14.41	14.66	14.66	15.38	13.89	40M
October 22, 2025	15.09	13.55	13.55	15.4	13.09	51.45M
October 21, 2025	15.86	15.52	15.52	16.2	15.42	21.39M
October 20, 2025	15.62	16.14	16.14	16.18	15.15	27.33M
October 17, 2025	15.29	15.36	15.36	15.98	14.92	29.75M
October 16, 2025	18.02	15.46	15.46	18.25	15.39	53.78M

QuantumScape Corporation (QS) NASDAQ