QuantumScape Corporation (QS) NASDAQ
6.36
+0.15(+2.42%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
6.36
+0.15(+2.42%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 5.93 | 6.36 | 6.36 | 6.37 | 5.9 | 9.55M |
| April 01, 2026 | 6.53 | 6.21 | 6.21 | 6.56 | 6.18 | 7.94M |
| March 31, 2026 | 6.12 | 6.38 | 6.38 | 6.4 | 6.07 | 9.41M |
| March 30, 2026 | 6.29 | 5.96 | 5.96 | 6.39 | 5.92 | 11M |
| March 27, 2026 | 6.38 | 6.26 | 6.26 | 6.45 | 6.21 | 8.02M |
| March 26, 2026 | 6.73 | 6.5 | 6.5 | 6.83 | 6.48 | 8.54M |
| March 25, 2026 | 6.99 | 6.88 | 6.88 | 7.11 | 6.82 | 6.78M |
| March 24, 2026 | 6.96 | 6.81 | 6.81 | 7.05 | 6.63 | 8.32M |
| March 23, 2026 | 6.74 | 7.05 | 7.05 | 7.12 | 6.69 | 14.4M |
| March 20, 2026 | 6.81 | 6.59 | 6.59 | 6.88 | 6.5 | 9.79M |
| March 19, 2026 | 6.75 | 6.89 | 6.89 | 6.97 | 6.63 | 8.53M |
| March 18, 2026 | 6.88 | 6.85 | 6.85 | 7.05 | 6.84 | 7.19M |
| March 17, 2026 | 6.89 | 6.96 | 6.96 | 7.14 | 6.8 | 10.07M |
| March 16, 2026 | 6.81 | 6.89 | 6.89 | 7.04 | 6.72 | 8.34M |
| March 13, 2026 | 6.94 | 6.73 | 6.73 | 7.11 | 6.71 | 8.66M |
| March 12, 2026 | 6.89 | 6.9 | 6.9 | 6.93 | 6.8 | 8.62M |
| March 11, 2026 | 6.86 | 7 | 7 | 7.09 | 6.82 | 8.39M |
| March 10, 2026 | 6.88 | 6.82 | 6.82 | 7.1 | 6.76 | 9.42M |
| March 09, 2026 | 6.48 | 6.8 | 6.8 | 6.83 | 6.39 | 11.18M |
| March 06, 2026 | 6.77 | 6.69 | 6.69 | 6.98 | 6.67 | 11.81M |
| March 05, 2026 | 6.9 | 6.92 | 6.92 | 6.97 | 6.71 | 13.32M |
| March 04, 2026 | 6.57 | 7 | 7 | 7.02 | 6.56 | 14.91M |
| March 03, 2026 | 6.62 | 6.54 | 6.54 | 6.75 | 6.45 | 11.64M |
| March 02, 2026 | 6.65 | 6.89 | 6.89 | 6.97 | 6.58 | 10.63M |
| February 27, 2026 | 7.02 | 6.92 | 6.92 | 7.03 | 6.85 | 11.82M |
| February 26, 2026 | 6.95 | 7.26 | 7.26 | 7.28 | 6.88 | 16.24M |
| February 25, 2026 | 7.1 | 7.03 | 7.03 | 7.17 | 6.97 | 14.99M |
| February 24, 2026 | 6.83 | 7.04 | 7.04 | 7.12 | 6.72 | 14.94M |
| February 23, 2026 | 6.77 | 6.85 | 6.85 | 6.88 | 6.67 | 12.29M |
| February 20, 2026 | 7 | 6.88 | 0 | 7.12 | 6.85 | 15.05M |
| February 19, 2026 | 7.21 | 7.17 | 0 | 7.23 | 6.98 | 15.5M |
| February 18, 2026 | 7.2 | 7.15 | 0 | 7.34 | 6.95 | 18.3M |
| February 17, 2026 | 7.49 | 7.2 | 0 | 7.58 | 7.18 | 16.89M |
| February 13, 2026 | 7.9 | 7.73 | 0 | 8.07 | 7.71 | 12.4M |
| February 12, 2026 | 8.18 | 7.77 | 0 | 8.6 | 7.75 | 25.37M |
| February 11, 2026 | 9.04 | 8.82 | 0 | 9.13 | 8.6 | 19.67M |
| February 10, 2026 | 9.07 | 8.94 | 0 | 9.41 | 8.93 | 16.75M |
| February 09, 2026 | 9.41 | 9.17 | 0 | 9.47 | 8.9 | 27.68M |
| February 06, 2026 | 8.03 | 8.47 | 0 | 8.49 | 8.01 | 18.03M |
| February 05, 2026 | 8.2 | 7.76 | 0 | 8.36 | 7.72 | 18.8M |
| February 04, 2026 | 8.82 | 8.49 | 0 | 8.84 | 8.17 | 15.87M |
| February 03, 2026 | 8.86 | 8.86 | 0 | 9.04 | 8.46 | 14.01M |
| February 02, 2026 | 8.82 | 8.68 | 0 | 8.92 | 8.57 | 14.56M |
| January 30, 2026 | 9.67 | 8.85 | 0 | 9.78 | 8.81 | 21.02M |
| January 29, 2026 | 9.91 | 9.86 | 0 | 10.09 | 9.5 | 14.79M |
| January 28, 2026 | 10.24 | 9.93 | 0 | 10.25 | 9.73 | 10.29M |
| January 27, 2026 | 10.07 | 10.15 | 0 | 10.17 | 9.83 | 7.99M |
| January 26, 2026 | 10.34 | 9.91 | 0 | 10.34 | 9.82 | 13.4M |
| January 23, 2026 | 10.88 | 10.36 | 0 | 10.96 | 10.35 | 11.6M |
| January 22, 2026 | 11.44 | 10.8 | 0 | 11.93 | 10.71 | 22.88M |
| January 21, 2026 | 10.47 | 11.05 | 0 | 11.38 | 10.41 | 30.93M |
| January 20, 2026 | 10.11 | 10.23 | 0 | 10.7 | 10.05 | 16.17M |
| January 16, 2026 | 10.43 | 10.55 | 0 | 10.72 | 10.12 | 13.99M |
| January 15, 2026 | 10.9 | 10.38 | 0 | 10.98 | 10.36 | 11.15M |
| January 14, 2026 | 10.47 | 10.79 | 0 | 10.84 | 10.31 | 10.6M |
| January 13, 2026 | 10.84 | 10.61 | 0 | 10.89 | 10.21 | 15.31M |
| January 12, 2026 | 10.61 | 10.72 | 0 | 10.91 | 10.43 | 14.18M |
| January 09, 2026 | 10.92 | 10.61 | 0 | 10.99 | 10.53 | 11.57M |
| January 08, 2026 | 10.85 | 10.89 | 0 | 11.25 | 10.7 | 9.96M |
| January 07, 2026 | 11.28 | 10.91 | 0 | 11.31 | 10.84 | 10.9M |