QS
QuantumScape Corporation NMS · QS
$5.86
-0.05
(-0.76%)
Pullback · -1.91σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment QS crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $5.73 | $6.01 | $5.64 | $5.86 | 21.3M |
| 2026-07-16 | $6.29 | $6.32 | $5.76 | $5.91 | 28.4M |
| 2026-07-15 | $6.55 | $6.83 | $6.37 | $6.43 | 27.6M |
| 2026-07-14 | $6.41 | $6.49 | $6.29 | $6.42 | 19.1M |
| 2026-07-13 | $6.47 | $6.50 | $6.12 | $6.28 | 30.7M |
| 2026-07-10 | $6.99 | $6.99 | $6.57 | $6.58 | 21.0M |
| 2026-07-09 | $6.68 | $7.04 | $6.62 | $6.91 | 28.1M |
| 2026-07-08 | $6.65 | $6.75 | $6.38 | $6.63 | 33.8M |
| 2026-07-07 | $7.14 | $7.16 | $6.64 | $6.79 | 31.5M |
| 2026-07-06 | $7.11 | $7.45 | $7.02 | $7.24 | 15.3M |
| 2026-07-02 | $7.70 | $7.82 | $6.97 | $7.07 | 21.8M |
| 2026-07-01 | $7.46 | $7.87 | $7.45 | $7.61 | 19.0M |
| 2026-06-30 | $7.46 | $7.72 | $7.39 | $7.56 | 18.4M |
| 2026-06-29 | $7.27 | $7.62 | $7.07 | $7.59 | 23.7M |
| 2026-06-26 | $6.95 | $7.23 | $6.94 | $7.16 | 21.3M |
| 2026-06-25 | $7.22 | $7.34 | $6.92 | $7.13 | 18.9M |
| 2026-06-24 | $7.39 | $7.40 | $6.98 | $7.12 | 29.2M |
| 2026-06-23 | $7.24 | $7.72 | $7.20 | $7.42 | 22.4M |
| 2026-06-22 | $7.86 | $8.49 | $7.58 | $7.61 | 32.3M |
| 2026-06-18 | $7.75 | $8.08 | $7.14 | $8.04 | 85.6M |
| 2026-06-17 | $6.97 | $7.26 | $6.87 | $6.90 | 12.9M |
| 2026-06-16 | $7.10 | $7.23 | $6.90 | $6.92 | 14.4M |
| 2026-06-15 | $7.49 | $7.60 | $7.20 | $7.23 | 13.3M |
| 2026-06-12 | $7.22 | $7.30 | $6.98 | $7.09 | 12.9M |
| 2026-06-11 | $7.01 | $7.26 | $6.85 | $7.23 | 16.9M |
| 2026-06-10 | $7.18 | $7.38 | $7.00 | $7.00 | 20.3M |
| 2026-06-09 | $7.71 | $7.79 | $6.96 | $7.32 | 22.6M |
| 2026-06-08 | $7.87 | $7.97 | $7.60 | $7.66 | 12.0M |
| 2026-06-05 | $8.84 | $8.86 | $7.50 | $7.67 | 29.4M |
| 2026-06-04 | $8.49 | $9.24 | $8.44 | $9.08 | 20.7M |
| 2026-06-03 | $9.05 | $9.32 | $8.73 | $8.76 | 20.5M |
| 2026-06-02 | $9.15 | $9.65 | $9.02 | $9.20 | 21.6M |
| 2026-06-01 | $8.83 | $9.43 | $8.69 | $9.14 | 21.4M |
| 2026-05-29 | $9.03 | $9.07 | $8.60 | $8.98 | 27.9M |
| 2026-05-28 | $8.99 | $9.41 | $8.84 | $9.13 | 20.1M |
| 2026-05-27 | $8.71 | $9.29 | $8.46 | $9.11 | 30.3M |
| 2026-05-26 | $8.39 | $9.04 | $8.16 | $8.71 | 36.2M |
| 2026-05-22 | $8.30 | $8.57 | $8.09 | $8.20 | 21.4M |
| 2026-05-21 | $7.63 | $8.50 | $7.60 | $8.38 | 30.6M |
| 2026-05-20 | $7.41 | $7.69 | $7.16 | $7.67 | 17.1M |
| 2026-05-19 | $7.47 | $7.54 | $7.13 | $7.30 | 12.2M |
| 2026-05-18 | $8.00 | $8.02 | $7.20 | $7.57 | 26.7M |
| 2026-05-15 | $8.09 | $8.13 | $7.89 | $8.01 | 28.5M |
| 2026-05-14 | $8.51 | $8.89 | $8.23 | $8.60 | 30.4M |
| 2026-05-13 | $8.69 | $8.98 | $7.92 | $8.66 | 60.1M |
| 2026-05-12 | $7.81 | $8.55 | $7.56 | $8.42 | 32.3M |
| 2026-05-11 | $7.42 | $8.34 | $7.41 | $8.03 | 30.5M |
| 2026-05-08 | $7.38 | $7.57 | $7.15 | $7.54 | 17.6M |
| 2026-05-07 | $7.93 | $7.94 | $7.17 | $7.35 | 22.9M |
| 2026-05-06 | $7.28 | $8.00 | $7.21 | $7.95 | 22.9M |
| 2026-05-05 | $7.21 | $7.39 | $7.13 | $7.26 | 11.0M |
| 2026-05-04 | $7.23 | $7.39 | $7.12 | $7.19 | 10.7M |
| 2026-05-01 | $7.22 | $7.49 | $7.11 | $7.26 | 15.9M |
| 2026-04-30 | $6.88 | $7.39 | $6.83 | $7.29 | 25.3M |
| 2026-04-29 | $6.95 | $6.95 | $6.55 | $6.84 | 19.4M |
| 2026-04-28 | $6.85 | $7.20 | $6.73 | $6.97 | 21.5M |
| 2026-04-27 | $7.10 | $7.75 | $6.97 | $7.06 | 39.5M |
| 2026-04-24 | $7.50 | $8.43 | $6.96 | $7.22 | 64.0M |
| 2026-04-23 | $9.66 | $9.66 | $7.13 | $7.41 | 113.1M |
| 2026-04-22 | $7.17 | $7.33 | $7.07 | $7.31 | 25.5M |
| 2026-04-21 | $7.39 | $7.40 | $6.94 | $6.98 | 14.1M |
| 2026-04-20 | $6.93 | $7.20 | $6.86 | $7.18 | 12.9M |
| 2026-04-17 | $7.24 | $7.45 | $7.05 | $7.10 | 14.5M |
| 2026-04-16 | $7.58 | $7.59 | $6.88 | $7.04 | 18.3M |
| 2026-04-15 | $6.95 | $7.23 | $6.93 | $7.17 | 16.7M |
| 2026-04-14 | $6.63 | $6.93 | $6.60 | $6.86 | 17.5M |
| 2026-04-13 | $6.23 | $6.46 | $6.19 | $6.44 | 9.2M |
| 2026-04-10 | $6.28 | $6.52 | $6.26 | $6.36 | 7.0M |
| 2026-04-09 | $6.28 | $6.33 | $6.15 | $6.18 | 7.7M |
| 2026-04-08 | $6.67 | $6.79 | $6.18 | $6.30 | 8.6M |
| 2026-04-07 | $6.24 | $6.28 | $6.01 | $6.21 | 7.2M |
| 2026-04-06 | $6.36 | $6.49 | $6.32 | $6.34 | 6.4M |
| 2026-04-02 | $5.93 | $6.37 | $5.90 | $6.36 | 9.6M |
| 2026-04-01 | $6.53 | $6.56 | $6.18 | $6.21 | 8.0M |
| 2026-03-31 | $6.12 | $6.40 | $6.07 | $6.38 | 9.4M |
| 2026-03-30 | $6.29 | $6.39 | $5.91 | $5.96 | 11.1M |
| 2026-03-27 | $6.38 | $6.45 | $6.21 | $6.26 | 8.1M |
| 2026-03-26 | $6.73 | $6.83 | $6.48 | $6.50 | 8.7M |
| 2026-03-25 | $6.99 | $7.11 | $6.82 | $6.88 | 6.8M |
| 2026-03-24 | $6.96 | $7.05 | $6.63 | $6.81 | 8.4M |
| 2026-03-23 | $6.74 | $7.12 | $6.69 | $7.05 | 14.5M |
| 2026-03-20 | $6.81 | $6.88 | $6.50 | $6.59 | 9.9M |
| 2026-03-19 | $6.75 | $6.97 | $6.63 | $6.89 | 8.6M |
| 2026-03-18 | $6.88 | $7.05 | $6.84 | $6.85 | 7.2M |
| 2026-03-17 | $6.89 | $7.14 | $6.80 | $6.96 | 10.2M |
| 2026-03-16 | $6.81 | $7.04 | $6.72 | $6.89 | 8.4M |
| 2026-03-13 | $6.94 | $7.11 | $6.71 | $6.73 | 8.7M |
| 2026-03-12 | $6.89 | $6.93 | $6.80 | $6.90 | 8.7M |
| 2026-03-11 | $6.86 | $7.09 | $6.82 | $7.00 | 8.5M |
| 2026-03-10 | $6.88 | $7.10 | $6.76 | $6.82 | 9.5M |
| 2026-03-09 | $6.48 | $6.82 | $6.39 | $6.80 | 11.2M |
| 2026-03-06 | $6.77 | $6.98 | $6.67 | $6.69 | 11.8M |
| 2026-03-05 | $6.90 | $6.97 | $6.71 | $6.92 | 13.3M |
| 2026-03-04 | $6.57 | $7.02 | $6.56 | $7.00 | 15.1M |
| 2026-03-03 | $6.61 | $6.76 | $6.45 | $6.54 | 12.1M |
| 2026-03-02 | $6.65 | $6.97 | $6.58 | $6.89 | 10.6M |
| 2026-02-27 | $7.02 | $7.03 | $6.85 | $6.92 | 11.8M |
| 2026-02-26 | $6.95 | $7.28 | $6.88 | $7.26 | 16.2M |
| 2026-02-25 | $7.10 | $7.17 | $6.97 | $7.03 | 15.0M |
| 2026-02-24 | $6.83 | $7.12 | $6.72 | $7.03 | 14.9M |
| 2026-02-23 | $6.77 | $6.88 | $6.67 | $6.85 | 12.3M |
| 2026-02-20 | $7.00 | $7.12 | $6.85 | $6.88 | 15.1M |
| 2026-02-19 | $7.21 | $7.23 | $6.98 | $7.17 | 15.5M |
| 2026-02-18 | $7.20 | $7.34 | $6.95 | $7.15 | 18.3M |
| 2026-02-17 | $7.49 | $7.58 | $7.18 | $7.20 | 16.9M |
| 2026-02-13 | $7.90 | $8.07 | $7.70 | $7.73 | 12.4M |
| 2026-02-12 | $8.18 | $8.60 | $7.75 | $7.76 | 25.4M |
| 2026-02-11 | $9.04 | $9.13 | $8.60 | $8.82 | 19.7M |
| 2026-02-10 | $9.07 | $9.41 | $8.93 | $8.94 | 16.7M |
| 2026-02-09 | $9.41 | $9.47 | $8.90 | $9.17 | 27.7M |
| 2026-02-06 | $8.02 | $8.49 | $8.01 | $8.47 | 18.0M |
| 2026-02-05 | $8.20 | $8.36 | $7.72 | $7.76 | 18.8M |
| 2026-02-04 | $8.82 | $8.84 | $8.17 | $8.49 | 15.9M |
| 2026-02-03 | $8.85 | $9.04 | $8.46 | $8.86 | 14.0M |
| 2026-02-02 | $8.82 | $8.92 | $8.57 | $8.68 | 14.6M |
| 2026-01-30 | $9.67 | $9.78 | $8.81 | $8.85 | 21.0M |
| 2026-01-29 | $9.91 | $10.09 | $9.50 | $9.85 | 14.8M |
| 2026-01-28 | $10.24 | $10.25 | $9.73 | $9.93 | 10.3M |
| 2026-01-27 | $10.07 | $10.17 | $9.83 | $10.15 | 8.0M |
| 2026-01-26 | $10.34 | $10.34 | $9.82 | $9.91 | 13.4M |
| 2026-01-23 | $10.88 | $10.96 | $10.35 | $10.36 | 11.6M |
| 2026-01-22 | $11.44 | $11.93 | $10.70 | $10.80 | 22.9M |
| 2026-01-21 | $10.47 | $11.38 | $10.40 | $11.05 | 30.9M |
| 2026-01-20 | $10.11 | $10.70 | $10.05 | $10.23 | 16.2M |