QuantumScape Corporation - Common Stock (QS)

Last Price9.5150

Change-0.4150 (-4.18%)

NASDAQ · Last Trade: Jan 29th, 11:10 AM EST

Historical Prices For QuantumScape Corporation - Common Stock (QS)

Date Range:

Date	Open	High	Low	Close	Volume	Adjusted Close
1/28/2026	10.24	10.25	9.72	9.93	10,219,738	9.93
1/27/2026	10.07	10.17	9.83	10.15	7,970,849	10.15
1/26/2026	10.34	10.34	9.82	9.91	13,350,492	9.91
1/23/2026	10.88	10.96	10.35	10.36	11,602,222	10.36
1/22/2026	11.44	11.93	10.71	10.80	22,814,210	10.80
1/21/2026	10.47	11.38	10.40	11.05	30,809,205	11.05
1/20/2026	10.11	10.70	10.04	10.23	16,151,319	10.23
1/16/2026	10.43	10.71	10.12	10.55	13,990,685	10.55
1/15/2026	10.90	10.98	10.36	10.38	11,125,719	10.38
1/14/2026	10.46	10.84	10.31	10.79	10,589,112	10.79
1/13/2026	10.84	10.89	10.21	10.61	15,291,922	10.61
1/12/2026	10.61	10.91	10.43	10.72	14,148,857	10.72
1/09/2026	10.92	10.99	10.53	10.61	11,575,023	10.61
1/08/2026	10.85	11.25	10.70	10.89	9,940,555	10.89
1/07/2026	11.28	11.31	10.84	10.91	10,859,097	10.91
1/06/2026	11.40	11.60	10.95	11.31	12,645,444	11.31
1/05/2026	11.27	11.54	11.05	11.33	17,669,218	11.33
1/02/2026	10.55	11.06	10.32	11.06	13,722,653	11.06
12/31/2025	10.42	10.55	10.29	10.42	10,303,077	10.42
12/30/2025	10.60	10.67	10.37	10.38	9,685,438	10.38
12/29/2025	10.64	10.97	10.51	10.60	12,519,267	10.60
12/26/2025	11.15	11.18	10.88	10.92	10,262,457	10.92
12/24/2025	11.35	11.41	11.12	11.18	5,426,230	11.18
12/23/2025	11.25	11.76	11.09	11.43	10,823,355	11.43