5 DAY PERFORMANCE
+36.00%
1 MONTH PERFORMANCE
+13.71%
3 MONTH PERFORMANCE
-15.42%
6 MONTH PERFORMANCE
+3.19%
YEAR-TO-DATE PERFORMANCE
-34.74%
1 YEAR PERFORMANCE
-49.33%
QuantumScape Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $5.24 | $5.03 (-4.01%) | $5.30 | $4.96 | 14.37 M | $3.09 B |
| 09/17/2026 | $5.18 | $5.17 (-0.19%) | $5.34 | $5.15 | 14.01 M | $3.17 B |
| 09/16/2026 | $5.14 | $5.00 (-2.72%) | $5.16 | $4.90 | 11.71 M | $3.07 B |
| 09/15/2026 | $5.19 | $5.05 (-2.7%) | $5.26 | $4.98 | 10.01 M | $3.10 B |
| 09/14/2026 | $5.13 | $5.20 (1.36%) | $5.25 | $5.12 | 10.50 M | $3.19 B |
| 09/11/2026 | $5.26 | $5.28 (0.38%) | $5.31 | $5.18 | 7.42 M | $3.24 B |
| 09/10/2026 | $5.09 | $5.18 (1.77%) | $5.29 | $5.06 | 6.51 M | $3.18 B |
| 09/09/2026 | $5.52 | $5.22 (-5.43%) | $5.58 | $5.21 | 12.09 M | $3.21 B |
| 09/08/2026 | $5.52 | $5.59 (1.27%) | $5.72 | $5.51 | 11.01 M | $3.43 B |
| 09/04/2026 | $5.45 | $5.48 (0.55%) | $5.50 | $5.39 | 6.24 M | $3.37 B |
| 09/03/2026 | $5.53 | $5.45 (-1.45%) | $5.63 | $5.41 | 10.95 M | $3.35 B |
| 09/02/2026 | $5.44 | $5.45 (0.18%) | $5.55 | $5.41 | 8.37 M | $3.35 B |
| 09/01/2026 | $5.46 | $5.47 (0.18%) | $5.51 | $5.39 | 11.03 M | $3.36 B |
| 08/31/2026 | $5.57 | $5.59 (0.36%) | $5.68 | $5.52 | 16.67 M | $3.43 B |
| 08/28/2026 | $5.89 | $5.61 (-4.75%) | $6.08 | $5.57 | 18.76 M | $3.44 B |
| 08/27/2026 | $5.82 | $5.90 (1.37%) | $5.92 | $5.72 | 18.83 M | $3.62 B |
| 08/26/2026 | $5.82 | $5.74 (-1.37%) | $5.91 | $5.64 | 16.23 M | $3.52 B |
| 08/25/2026 | $5.81 | $5.82 (0.17%) | $5.90 | $5.70 | 16.09 M | $3.57 B |
| 08/24/2026 | $5.81 | $5.72 (-1.55%) | $5.96 | $5.67 | 21.20 M | $3.51 B |
| 08/21/2026 | $5.80 | $5.98 (3.1%) | $6.12 | $5.79 | 25.84 M | $3.67 B |
| 08/20/2026 | $5.81 | $5.70 (-1.89%) | $5.82 | $5.52 | 19.17 M | $3.50 B |
| 08/19/2026 | $5.83 | $5.88 (0.86%) | $5.89 | $5.62 | 17.49 M | $3.61 B |
| 08/18/2026 | $5.85 | $5.76 (-1.54%) | $5.94 | $5.66 | 18.03 M | $3.54 B |
| 08/17/2026 | $6.15 | $6.12 (-0.49%) | $6.20 | $6.03 | 14.99 M | $3.76 B |
| 08/14/2026 | $6.25 | $6.19 (-0.96%) | $6.34 | $6.14 | 14.75 M | $3.80 B |
| 08/13/2026 | $6.35 | $6.16 (-2.99%) | $6.46 | $6.08 | 14.18 M | $3.78 B |
| 08/12/2026 | $6.50 | $6.38 (-1.85%) | $6.53 | $6.21 | 20.12 M | $3.92 B |
| 08/11/2026 | $6.22 | $6.34 (1.93%) | $6.39 | $6.19 | 12.25 M | $3.89 B |
| 08/10/2026 | $6.05 | $6.19 (2.31%) | $6.22 | $6.01 | 16.53 M | $3.80 B |
| 08/07/2026 | $5.69 | $6.08 (6.85%) | $6.12 | $5.68 | 18.31 M | $3.73 B |
| 08/06/2026 | $5.44 | $5.53 (1.65%) | $5.65 | $5.38 | 11.66 M | $3.40 B |
| 08/05/2026 | $5.57 | $5.52 (-0.9%) | $5.67 | $5.48 | 13.20 M | $3.39 B |
| 08/04/2026 | $5.46 | $5.69 (4.21%) | $5.75 | $5.41 | 15.23 M | $3.49 B |
| 08/03/2026 | $5.20 | $5.34 (2.69%) | $5.51 | $5.14 | 14.43 M | $3.28 B |
| 07/31/2026 | $5.32 | $5.22 (-1.88%) | $5.39 | $5.09 | 23.91 M | $3.21 B |
| 07/30/2026 | $5.10 | $5.23 (2.55%) | $5.25 | $5.01 | 25.99 M | $3.21 B |
| 07/29/2026 | $5.12 | $4.96 (-3.13%) | $5.21 | $4.92 | 29.46 M | $3.05 B |
| 07/28/2026 | $5.00 | $5.17 (3.4%) | $5.20 | $4.77 | 43.18 M | $3.17 B |
| 07/27/2026 | $4.99 | $5.18 (3.81%) | $5.20 | $4.92 | 38.95 M | $3.18 B |
| 07/24/2026 | $5.03 | $4.89 (-2.78%) | $5.10 | $4.81 | 32.92 M | $3.00 B |
| 07/23/2026 | $5.52 | $5.12 (-7.25%) | $5.74 | $4.97 | 63.87 M | $3.14 B |
| 07/22/2026 | $6.05 | $5.87 (-2.98%) | $6.19 | $5.84 | 29.62 M | $3.60 B |
| 07/21/2026 | $5.98 | $6.05 (1.17%) | $6.14 | $5.90 | 21.57 M | $3.72 B |
| 07/20/2026 | $5.93 | $5.89 (-0.67%) | $6.03 | $5.84 | 25.95 M | $3.62 B |
| 07/17/2026 | $5.73 | $5.86 (2.27%) | $6.01 | $5.65 | 21.28 M | $3.58 B |
| 07/16/2026 | $6.29 | $5.91 (-6.04%) | $6.32 | $5.76 | 28.36 M | $3.61 B |
| 07/15/2026 | $6.55 | $6.43 (-1.83%) | $6.83 | $6.37 | 27.62 M | $3.93 B |
| 07/14/2026 | $6.41 | $6.42 (0.16%) | $6.49 | $6.29 | 19.14 M | $3.92 B |
| 07/13/2026 | $6.48 | $6.28 (-3.09%) | $6.50 | $6.12 | 30.67 M | $3.84 B |
| 07/10/2026 | $6.99 | $6.58 (-5.87%) | $6.99 | $6.57 | 21.02 M | $4.02 B |
| 07/09/2026 | $6.68 | $6.91 (3.44%) | $7.04 | $6.63 | 28.11 M | $4.22 B |
| 07/08/2026 | $6.65 | $6.63 (-0.3%) | $6.75 | $6.38 | 33.76 M | $4.05 B |
| 07/07/2026 | $7.14 | $6.79 (-4.9%) | $7.16 | $6.64 | 31.45 M | $4.15 B |
| 07/06/2026 | $7.11 | $7.24 (1.83%) | $7.45 | $7.02 | 15.34 M | $4.42 B |
| 07/02/2026 | $7.71 | $7.07 (-8.3%) | $7.82 | $6.98 | 21.90 M | $4.32 B |
| 07/01/2026 | $7.46 | $7.61 (2.01%) | $7.87 | $7.45 | 18.98 M | $4.65 B |
| 06/30/2026 | $7.46 | $7.56 (1.34%) | $7.72 | $7.39 | 18.40 M | $4.62 B |
| 06/29/2026 | $7.27 | $7.59 (4.4%) | $7.62 | $7.07 | 23.69 M | $4.64 B |
| 06/26/2026 | $6.95 | $7.16 (3.02%) | $7.23 | $6.94 | 21.26 M | $4.37 B |
| 06/25/2026 | $7.22 | $7.13 (-1.25%) | $7.34 | $6.92 | 18.87 M | $4.36 B |
| 06/24/2026 | $7.39 | $7.12 (-3.65%) | $7.40 | $6.98 | 29.16 M | $4.35 B |
| 06/23/2026 | $7.24 | $7.42 (2.49%) | $7.72 | $7.20 | 22.41 M | $4.53 B |
| 06/22/2026 | $7.86 | $7.61 (-3.18%) | $8.49 | $7.58 | 32.35 M | $4.65 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
