Want to see QS full AI Analyst Report?
QuantumScape (QS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.04 | 4.11 | 3.89 | 4.06 | 4.06 | -3.33% | 13,943,140 | 0.99 |
| Oct 29, 2026 | 4.18 | 4.34 | 4.16 | 4.20 | 4.20 | -0.94% | 12,295,670 | 0.87 |
| Oct 28, 2026 | 4.17 | 4.26 | 4.10 | 4.24 | 4.24 | +1.44% | 10,721,810 | 0.75 |
| Oct 27, 2026 | 3.97 | 4.27 | 3.96 | 4.18 | 4.18 | +7.18% | 16,958,330 | 1.18 |
| Oct 26, 2026 | 4.01 | 4.02 | 3.82 | 3.90 | 3.90 | -3.23% | 13,573,920 | 0.93 |
| Oct 23, 2026 | 4.08 | 4.18 | 4.01 | 4.03 | 4.03 | -2.89% | 14,231,040 | 0.94 |
| Oct 22, 2026 | 4.31 | 4.51 | 3.90 | 4.15 | 4.15 | +4.27% | 33,426,422 | 2.20 |
| Oct 21, 2026 | 4.05 | 4.09 | 3.98 | 3.98 | 3.98 | +0.00% | 19,001,230 | 1.23 |
| Oct 20, 2026 | 3.86 | 4.07 | 3.83 | 3.98 | 3.98 | +2.18% | 10,943,720 | 0.67 |
| Oct 19, 2026 | 4.10 | 4.10 | 3.87 | 3.90 | 3.90 | -2.87% | 11,212,640 | 0.68 |
| Oct 16, 2026 | 4.21 | 4.25 | 4.00 | 4.01 | 4.01 | -5.20% | 15,454,010 | 0.93 |
| Oct 15, 2026 | 3.81 | 4.29 | 3.80 | 4.23 | 4.23 | +7.63% | 16,783,400 | 1.00 |
| Oct 14, 2026 | 4.03 | 4.07 | 3.85 | 3.93 | 3.93 | -4.61% | 14,458,490 | 0.86 |
| Oct 13, 2026 | 4.19 | 4.25 | 4.12 | 4.12 | 4.12 | -3.51% | 12,181,700 | 0.71 |
| Oct 12, 2026 | 4.55 | 4.55 | 4.26 | 4.27 | 4.27 | -6.77% | 16,072,020 | 0.93 |
| Oct 09, 2026 | 4.71 | 4.74 | 4.52 | 4.58 | 4.58 | +0.00% | 11,958,900 | 0.68 |
| Oct 08, 2026 | 4.75 | 4.76 | 4.40 | 4.58 | 4.58 | +1.33% | 22,021,619 | 1.25 |
| Oct 07, 2026 | 4.56 | 4.58 | 4.46 | 4.52 | 4.52 | -2.80% | 11,270,190 | 0.63 |
| Oct 06, 2026 | 4.68 | 4.72 | 4.62 | 4.65 | 4.65 | +0.65% | 13,590,300 | 0.76 |
| Oct 05, 2026 | 4.56 | 4.64 | 4.46 | 4.62 | 4.62 | +1.09% | 15,112,350 | 0.83 |
| Oct 02, 2026 | 4.75 | 4.75 | 4.55 | 4.57 | 4.57 | -0.44% | 11,517,510 | 0.62 |
| Oct 01, 2026 | 4.65 | 4.78 | 4.56 | 4.59 | 4.59 | -1.18% | 10,892,570 | 0.58 |
| Sep 30, 2026 | 4.66 | 4.80 | 4.56 | 4.65 | 4.65 | +1.20% | 11,677,590 | 0.63 |
| Sep 29, 2026 | 4.65 | 4.73 | 4.55 | 4.59 | 4.59 | +0.66% | 11,675,970 | 0.63 |
| Sep 28, 2026 | 4.83 | 4.84 | 4.54 | 4.56 | 4.56 | -7.13% | 16,437,480 | 0.88 |
| Sep 25, 2026 | 4.99 | 5.07 | 4.91 | 4.91 | 4.91 | -0.61% | 8,534,452 | 0.45 |
| Sep 24, 2026 | 4.88 | 4.96 | 4.76 | 4.94 | 4.94 | +0.61% | 11,549,550 | 0.61 |
| Sep 23, 2026 | 5.03 | 5.08 | 4.90 | 4.91 | 4.91 | -2.77% | 10,744,980 | 0.56 |
| Sep 22, 2026 | 5.19 | 5.19 | 5.02 | 5.05 | 5.05 | -0.98% | 13,159,050 | 0.68 |
| Sep 21, 2026 | 5.20 | 5.30 | 5.07 | 5.10 | 5.10 | +1.49% | 12,574,070 | 0.64 |
| Sep 18, 2026 | 5.24 | 5.30 | 4.96 | 5.03 | 5.03 | -2.80% | 14,371,380 | 0.73 |
| Sep 17, 2026 | 5.18 | 5.34 | 5.15 | 5.17 | 5.17 | +3.40% | 13,998,430 | 0.70 |
| Sep 16, 2026 | 5.14 | 5.16 | 4.90 | 5.00 | 5.00 | -0.99% | 11,707,060 | 0.55 |
| Sep 15, 2026 | 5.19 | 5.26 | 4.98 | 5.05 | 5.05 | -2.88% | 10,011,580 | 0.47 |
| Sep 14, 2026 | 5.13 | 5.25 | 5.12 | 5.20 | 5.20 | -1.52% | 10,496,460 | 0.50 |
| Sep 11, 2026 | 5.26 | 5.31 | 5.18 | 5.28 | 5.28 | +1.93% | 7,424,638 | 0.35 |
| Sep 10, 2026 | 5.09 | 5.29 | 5.06 | 5.18 | 5.18 | -0.77% | 6,507,637 | 0.30 |
| Sep 09, 2026 | 5.52 | 5.58 | 5.21 | 5.22 | 5.22 | -6.62% | 12,091,290 | 0.56 |
| Sep 08, 2026 | 5.52 | 5.72 | 5.51 | 5.59 | 5.59 | +2.01% | 11,009,680 | 0.51 |
| Sep 07, 2026 | 5.45 | 5.50 | 5.39 | 5.48 | 5.48 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 5.45 | 5.50 | 5.39 | 5.48 | 5.48 | +0.55% | 6,239,842 | 0.28 |
| Sep 03, 2026 | 5.53 | 5.63 | 5.41 | 5.45 | 5.45 | +0.00% | 10,923,230 | 0.49 |
| Sep 02, 2026 | 5.44 | 5.55 | 5.41 | 5.45 | 5.45 | -0.37% | 8,365,825 | 0.37 |
| Sep 01, 2026 | 5.46 | 5.51 | 5.39 | 5.47 | 5.47 | -2.15% | 10,978,850 | 0.48 |
| Aug 31, 2026 | 5.57 | 5.68 | 5.52 | 5.59 | 5.59 | -0.36% | 16,669,330 | 0.73 |
| Aug 28, 2026 | 5.89 | 6.08 | 5.57 | 5.61 | 5.61 | -4.92% | 18,726,150 | 0.82 |
| Aug 27, 2026 | 5.82 | 5.92 | 5.72 | 5.90 | 5.90 | +2.79% | 18,831,439 | 0.82 |
| Aug 26, 2026 | 5.82 | 5.91 | 5.64 | 5.74 | 5.74 | -1.37% | 16,231,780 | 0.70 |
| Aug 25, 2026 | 5.81 | 5.90 | 5.70 | 5.82 | 5.82 | +1.75% | 16,075,270 | 0.69 |
| Aug 24, 2026 | 5.81 | 5.96 | 5.67 | 5.72 | 5.72 | -4.35% | 21,203,449 | 0.90 |