5 DAY PERFORMANCE
+30.27%
1 MONTH PERFORMANCE
+0.15%
3 MONTH PERFORMANCE
-7.48%
6 MONTH PERFORMANCE
-19.72%
YEAR-TO-DATE PERFORMANCE
-34.74%
1 YEAR PERFORMANCE
-26.41%
QuantumScape Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $7.75 | $8.04 (3.74%) | $8.08 | $7.14 | 85.59 M | $4.91 B |
| 06/17/2026 | $6.97 | $6.90 (-1%) | $7.26 | $6.87 | 12.87 M | $4.22 B |
| 06/16/2026 | $7.10 | $6.92 (-2.54%) | $7.23 | $6.90 | 14.44 M | $4.23 B |
| 06/15/2026 | $7.49 | $7.23 (-3.47%) | $7.60 | $7.20 | 13.31 M | $4.42 B |
| 06/12/2026 | $7.22 | $7.09 (-1.8%) | $7.30 | $6.98 | 12.93 M | $4.33 B |
| 06/11/2026 | $7.01 | $7.23 (3.14%) | $7.26 | $6.85 | 16.91 M | $4.42 B |
| 06/10/2026 | $7.18 | $7.00 (-2.51%) | $7.38 | $7.00 | 20.32 M | $4.28 B |
| 06/09/2026 | $7.71 | $7.32 (-5.06%) | $7.79 | $6.96 | 22.58 M | $4.47 B |
| 06/08/2026 | $7.87 | $7.66 (-2.67%) | $7.98 | $7.60 | 12.01 M | $4.68 B |
| 06/05/2026 | $8.84 | $7.67 (-13.24%) | $8.87 | $7.50 | 29.37 M | $4.69 B |
| 06/04/2026 | $8.49 | $9.08 (6.95%) | $9.24 | $8.44 | 20.66 M | $5.55 B |
| 06/03/2026 | $9.05 | $8.76 (-3.2%) | $9.32 | $8.73 | 20.49 M | $5.35 B |
| 06/02/2026 | $9.15 | $9.20 (0.55%) | $9.65 | $9.02 | 21.60 M | $5.62 B |
| 06/01/2026 | $8.83 | $9.14 (3.51%) | $9.43 | $8.69 | 21.39 M | $5.58 B |
| 05/29/2026 | $9.03 | $8.98 (-0.55%) | $9.07 | $8.60 | 27.91 M | $5.49 B |
| 05/28/2026 | $8.99 | $9.13 (1.56%) | $9.41 | $8.84 | 20.13 M | $5.58 B |
| 05/27/2026 | $8.71 | $9.11 (4.59%) | $9.29 | $8.46 | 30.30 M | $5.57 B |
| 05/26/2026 | $8.39 | $8.71 (3.81%) | $9.04 | $8.16 | 36.18 M | $5.32 B |
| 05/22/2026 | $8.30 | $8.20 (-1.2%) | $8.57 | $8.09 | 21.36 M | $5.01 B |
| 05/21/2026 | $7.63 | $8.38 (9.83%) | $8.50 | $7.60 | 30.55 M | $5.12 B |
| 05/20/2026 | $7.41 | $7.67 (3.51%) | $7.69 | $7.16 | 17.13 M | $4.69 B |
| 05/19/2026 | $7.48 | $7.30 (-2.41%) | $7.54 | $7.13 | 12.22 M | $4.46 B |
| 05/18/2026 | $8.00 | $7.57 (-5.37%) | $8.02 | $7.21 | 26.75 M | $4.63 B |
| 05/15/2026 | $8.09 | $8.01 (-0.99%) | $8.13 | $7.89 | 28.53 M | $4.89 B |
| 05/14/2026 | $8.51 | $8.60 (1.06%) | $8.89 | $8.23 | 30.42 M | $5.25 B |
| 05/13/2026 | $8.69 | $8.66 (-0.35%) | $8.98 | $7.92 | 60.11 M | $5.29 B |
| 05/12/2026 | $7.81 | $8.42 (7.81%) | $8.55 | $7.56 | 32.32 M | $5.14 B |
| 05/11/2026 | $7.42 | $8.03 (8.22%) | $8.34 | $7.41 | 30.48 M | $4.91 B |
| 05/08/2026 | $7.38 | $7.54 (2.17%) | $7.57 | $7.15 | 17.60 M | $4.61 B |
| 05/07/2026 | $7.93 | $7.35 (-7.31%) | $7.94 | $7.17 | 22.89 M | $4.49 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.
