QS
QUANTUMSCAPE-A (QS)
NASDAQ
$5.39+$0.17 (+3.16%)
Price as of Aug 03, 2026 7:56 PM EDT
  • $3.0B
    Market Cap
  • -36.80%
    1-Year Change
  • Auto Parts
    Industry
  • 1 Month
    -30.95%
    Low Price$4.89
    High Price$7.24
  • 3 Months
    -28.40%
    Low Price$4.89
    High Price$9.20
  • 1 Year
    -36.80%
    Low Price$4.89
    High Price$18.44
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
5.32
5.39
5.09
5.22
-0.19%
23,908,620
07/30/2026
5.10
5.25
5.01
5.23
+5.44%
25,987,922
07/29/2026
5.12
5.21
4.92
4.96
-4.06%
29,461,637
07/28/2026
5.00
5.20
4.77
5.17
-0.19%
43,181,600
07/27/2026
4.99
5.20
4.92
5.18
+6.04%
38,945,029
07/24/2026
5.03
5.10
4.81
4.89
-4.50%
32,916,278
07/23/2026
5.52
5.74
4.97
5.12
-12.86%
63,868,753
07/22/2026
6.05
6.19
5.84
5.87
-2.98%
29,621,181
07/22/2026
-$0.16 Earnings
07/21/2026
5.98
6.14
5.90
6.05
+2.72%
21,569,886
07/20/2026
5.93
6.03
5.84
5.89
+0.51%
25,952,292
07/17/2026
5.73
6.01
5.65
5.86
-0.76%
21,282,481
07/16/2026
6.29
6.32
5.76
5.91
-8.16%
28,359,555
07/15/2026
6.55
6.83
6.37
6.43
+0.16%
27,599,854
07/14/2026
6.41
6.49
6.29
6.42
+2.23%
18,671,120
07/13/2026
6.48
6.50
6.12
6.28
-4.56%
30,671,866
07/10/2026
6.99
6.99
6.57
6.58
-4.78%
21,021,497
07/09/2026
6.68
7.04
6.63
6.91
+4.22%
28,112,005
07/08/2026
6.65
6.75
6.38
6.63
-2.36%
33,760,363
07/07/2026
7.14
7.16
6.64
6.79
-6.22%
31,453,602
07/06/2026
7.11
7.45
7.02
7.24
+2.40%
15,342,621
07/02/2026
7.71
7.82
6.98
7.07
-7.10%
21,898,419
07/01/2026
7.46
7.87
7.45
7.61
+0.66%
18,976,090
06/30/2026
7.46
7.72
7.39
7.56
-0.40%
18,404,502
06/29/2026
7.27
7.62
7.07
7.59
+6.01%
23,687,073
06/26/2026
6.95
7.23
6.94
7.16
+0.42%
21,263,403
06/25/2026
7.22
7.34
6.92
7.13
+0.14%
18,869,999
06/24/2026
7.39
7.40
6.98
7.12
-4.04%
29,157,663
06/23/2026
7.24
7.72
7.20
7.42
-2.50%
22,407,552
06/22/2026
7.86
8.49
7.58
7.61
-5.35%
32,347,469
06/18/2026
7.75
8.08
7.14
8.04
+16.52%
85,585,774
06/17/2026
6.97
7.26
6.87
6.90
-0.29%
12,871,423
06/16/2026
7.10
7.23
6.90
6.92
-4.29%
14,442,585
06/15/2026
7.49
7.60
7.20
7.23
+1.97%
13,308,100
06/12/2026
7.22
7.30
6.98
7.09
-1.94%
12,934,125
06/11/2026
7.01
7.26
6.85
7.23
+3.29%
16,909,692
06/10/2026
7.18
7.38
7.00
7.00
-4.37%
20,312,545
06/09/2026
7.71
7.79
6.96
7.32
-4.44%
22,572,601
06/08/2026
7.87
7.98
7.60
7.66
-0.13%
12,012,595
06/05/2026
8.84
8.87
7.50
7.67
-15.53%
29,370,397
06/04/2026
8.50
9.24
8.44
9.08
+3.65%
20,659,896
06/03/2026
9.05
9.33
8.73
8.76
-4.78%
20,487,040
06/02/2026
9.15
9.65
9.02
9.20
+0.66%
21,599,022
06/01/2026
8.83
9.43
8.69
9.14
+1.78%
21,394,667
05/29/2026
9.03
9.07
8.60
8.98
-1.64%
27,908,334
05/28/2026
9.00
9.41
8.84
9.13
+0.22%
20,125,918
05/27/2026
8.71
9.29
8.46
9.11
+4.59%
30,298,406
05/26/2026
8.39
9.04
8.16
8.71
+6.22%
36,185,256
05/22/2026
8.30
8.57
8.09
8.20
-2.15%
21,353,846
05/21/2026
7.63
8.50
7.60
8.38
+9.26%
30,493,528
05/20/2026
7.41
7.69
7.16
7.67
+5.07%
17,133,743
05/19/2026
7.48
7.54
7.13
7.30
-3.57%
12,216,117
05/18/2026
8.00
8.02
7.21
7.57
-5.49%
26,745,724
05/15/2026
8.09
8.13
7.89
8.01
-6.86%
28,533,341
05/14/2026
8.51
8.89
8.23
8.60
-0.69%
30,420,896
05/13/2026
8.69
8.98
7.92
8.66
+2.85%
60,112,258
05/12/2026
7.81
8.55
7.56
8.42
+4.86%
32,323,124
05/11/2026
7.42
8.34
7.41
8.03
+6.50%
30,483,374
05/08/2026
7.38
7.57
7.15
7.54
+2.59%
17,595,289
05/07/2026
7.93
7.94
7.17
7.35
-7.55%
22,892,249
05/06/2026
7.29
8.00
7.21
7.95
+9.50%
22,906,907
05/05/2026
7.21
7.39
7.13
7.26
+0.97%
10,978,104
05/04/2026
7.23
7.39
7.12
7.19
-0.96%
10,662,967
05/01/2026
7.22
7.50
7.11
7.26
-0.41%
15,868,080
04/30/2026
6.88
7.39
6.83
7.29
+6.58%
25,317,522
04/29/2026
6.95
6.96
6.55
6.84
-1.87%
19,356,454
04/28/2026
6.85
7.20
6.73
6.97
-1.27%
21,485,639
04/27/2026
7.10
7.75
6.97
7.06
-2.22%
39,434,326
04/24/2026
7.50
8.43
6.96
7.22
-2.56%
64,045,462
04/23/2026
9.66
9.66
7.13
7.41
+1.37%
113,119,161
04/22/2026
7.17
7.33
7.07
7.31
+4.73%
25,475,331
04/22/2026
-$0.16 Earnings
04/21/2026
7.39
7.40
6.94
6.98
-2.79%
14,126,209
04/20/2026
6.93
7.20
6.87
7.18
+1.13%
12,936,055
04/17/2026
7.24
7.45
7.05
7.10
+0.85%
14,515,974
04/16/2026
7.58
7.59
6.88
7.04
-1.81%
18,333,387
04/15/2026
6.95
7.23
6.93
7.17
+4.52%
16,685,116
04/14/2026
6.63
6.93
6.60
6.86
+6.52%
17,479,725
04/13/2026
6.23
6.46
6.19
6.44
+1.26%
9,240,976
04/10/2026
6.28
6.52
6.27
6.36
+2.91%
6,987,256
04/09/2026
6.28
6.33
6.15
6.18
-1.90%
7,679,894
04/08/2026
6.67
6.79
6.18
6.30
+1.45%
8,611,631
04/07/2026
6.24
6.28
6.01
6.21
-2.05%
7,238,417
04/06/2026
6.36
6.49
6.32
6.34
-0.31%
6,412,908
04/02/2026
5.93
6.37
5.90
6.36
+2.42%
9,602,043
04/01/2026
6.53
6.56
6.18
6.21
-2.66%
7,972,195
03/31/2026
6.12
6.40
6.07
6.38
+7.05%
9,448,515
03/30/2026
6.29
6.39
5.92
5.96
-4.79%
11,061,091
03/27/2026
6.38
6.45
6.21
6.26
-3.69%
8,078,853
03/26/2026
6.73
6.83
6.48
6.50
-5.52%
8,668,212
03/25/2026
6.99
7.11
6.82
6.88
+1.03%
6,821,554
03/24/2026
6.96
7.05
6.63
6.81
-3.40%
8,386,255
03/23/2026
6.74
7.12
6.69
7.05
+6.98%
14,468,176
03/20/2026
6.81
6.88
6.50
6.59
-4.35%
9,878,032
03/19/2026
6.75
6.97
6.63
6.89
+0.58%
8,562,302
03/18/2026
6.88
7.05
6.84
6.85
-1.58%
7,237,373
03/17/2026
6.89
7.14
6.80
6.96
+1.02%
10,173,167
03/16/2026
6.81
7.04
6.72
6.89
+2.38%
8,378,519
03/13/2026
6.94
7.11
6.71
6.73
-2.46%
8,730,009
03/12/2026
6.89
6.93
6.80
6.90
-1.43%
8,658,532