QuantumScape Corporation - QS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	7	6.88	6.88	7.12	6.85	15.05M
February 19, 2026	7.21	7.17	7.17	7.23	6.98	15.5M
February 18, 2026	7.2	7.15	7.15	7.34	6.95	18.3M
February 17, 2026	7.49	7.2	7.2	7.58	7.18	16.89M
February 13, 2026	7.9	7.73	7.73	8.07	7.71	12.4M
February 12, 2026	8.18	7.77	7.77	8.6	7.75	25.37M
February 11, 2026	9.04	8.82	8.82	9.13	8.6	19.66M
February 10, 2026	9.07	8.94	8.94	9.41	8.93	16.75M
February 09, 2026	9.41	9.17	9.17	9.47	8.9	27.68M
February 06, 2026	8.03	8.47	8.47	8.49	8.01	18.03M
February 05, 2026	8.2	7.76	7.76	8.36	7.72	18.8M
February 04, 2026	8.82	8.49	8.49	8.84	8.17	15.87M
February 03, 2026	8.86	8.86	8.86	9.04	8.46	14.01M
February 02, 2026	8.82	8.68	8.68	8.92	8.57	14.56M
January 30, 2026	9.67	8.85	8.85	9.78	8.81	21.02M
January 29, 2026	9.91	9.86	9.86	10.09	9.5	14.79M
January 28, 2026	10.24	9.93	9.93	10.25	9.73	10.29M
January 27, 2026	10.07	10.15	10.15	10.17	9.83	7.99M
January 26, 2026	10.34	9.91	9.91	10.34	9.82	13.4M
January 23, 2026	10.88	10.36	10.36	10.96	10.35	11.6M
January 22, 2026	11.44	10.8	10.8	11.93	10.71	22.88M
January 21, 2026	10.47	11.05	11.05	11.38	10.41	30.93M
January 20, 2026	10.11	10.23	10.23	10.7	10.05	16.12M
January 16, 2026	10.43	10.55	10.55	10.72	10.12	13.99M
January 15, 2026	10.9	10.38	10.38	10.98	10.36	11.15M
January 14, 2026	10.47	10.79	10.79	10.84	10.31	10.6M
January 13, 2026	10.84	10.61	10.61	10.89	10.21	15.31M
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

QuantumScape Corporation (QS) NASDAQ