QS - QuantumScape Corp
6.8
0.110 1.618%
Share volume: 11,180,537
Last Updated: 03-09-2026
Electrical Equipment/Misc. Electrical Machinery And Equipment:
32.18%
PREVIOUS CLOSE
CHG
CHG%
$6.69
0.11
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-09-2026 | $6.48 | $6.48 | $6.83 | $6.83 | $6.39 | $6.39 | $6.80 | $6.80 | 11,180,537 | $11,180,537.00 |
| 03-06-2026 | $6.77 | $6.77 | $6.98 | $6.98 | $6.67 | $6.67 | $6.69 | $6.69 | 11,810,800 | $11,810,800.00 |
| 03-05-2026 | $6.90 | $6.90 | $6.97 | $6.97 | $6.71 | $6.71 | $6.92 | $6.92 | 13,323,918 | $13,323,918.00 |
| 03-04-2026 | $6.57 | $6.57 | $7.02 | $7.02 | $6.56 | $6.56 | $7.00 | $7.00 | 15,144,903 | $15,144,903.00 |
| 03-03-2026 | $6.61 | $6.61 | $6.76 | $6.76 | $6.45 | $6.45 | $6.54 | $6.54 | 12,061,976 | $12,061,976.00 |
| 03-02-2026 | $6.65 | $6.65 | $6.97 | $6.97 | $6.58 | $6.58 | $6.89 | $6.89 | 10,630,838 | $10,630,838.00 |
| 02-27-2026 | $7.02 | $7.02 | $7.03 | $7.03 | $6.85 | $6.85 | $6.92 | $6.92 | 11,819,825 | $11,819,825.00 |
| 02-26-2026 | $6.95 | $6.95 | $7.28 | $7.28 | $6.88 | $6.88 | $7.26 | $7.26 | 16,237,596 | $16,237,596.00 |
| 02-25-2026 | $7.10 | $7.10 | $7.17 | $7.17 | $6.97 | $6.97 | $7.03 | $7.03 | 14,988,495 | $14,988,495.00 |
| 02-24-2026 | $6.83 | $6.83 | $7.12 | $7.12 | $6.72 | $6.72 | $7.04 | $7.04 | 14,939,977 | $14,939,977.00 |