QuantumScape Corporation - Common Stock (NQ:QS)

Date	Open	High	Low	Close	Volume	Change (%)
Feb 04, 2026	8.820	8.840	8.170	8.490	15,794,373	-0.37(-4.18%)
Feb 03, 2026	8.850	9.040	8.460	8.860	13,990,663	+0.18(+2.07%)
Feb 02, 2026	8.820	8.920	8.570	8.680	14,543,650	-0.17(-1.92%)
Jan 30, 2026	9.670	9.780	8.810	8.850	21,023,748	-1.01(-10.20%)
Jan 29, 2026	9.910	10.09	9.500	9.855	14,765,272	-0.07(-0.76%)
Jan 28, 2026	10.24	10.25	9.725	9.930	10,219,738	-0.22(-2.17%)
Jan 27, 2026	10.07	10.17	9.830	10.15	7,970,849	+0.24(+2.42%)
Jan 26, 2026	10.34	10.34	9.820	9.910	13,350,492	-0.45(-4.34%)
Jan 23, 2026	10.88	10.96	10.35	10.36	11,602,222	-0.44(-4.07%)
Jan 22, 2026	11.44	11.93	10.71	10.80	22,814,210	-0.25(-2.26%)
Jan 21, 2026	10.47	11.38	10.40	11.05	30,809,204	+0.82(+8.02%)
Jan 20, 2026	10.11	10.70	10.04	10.23	16,151,319	-0.32(-3.03%)
Jan 16, 2026	10.43	10.71	10.12	10.55	13,990,685	+0.17(+1.64%)
Jan 15, 2026	10.90	10.98	10.36	10.38	11,125,719	-0.41(-3.80%)
Jan 14, 2026	10.46	10.84	10.31	10.79	10,589,112	+0.18(+1.70%)
Jan 13, 2026	10.84	10.89	10.21	10.61	15,291,922	-0.11(-1.03%)
Jan 12, 2026	10.61	10.91	10.43	10.72	14,148,857	+0.11(+1.04%)
Jan 09, 2026	10.92	10.99	10.53	10.61	11,575,023	-0.28(-2.57%)
Jan 08, 2026	10.85	11.25	10.70	10.89	9,940,555	-0.02(-0.18%)
Jan 07, 2026	11.28	11.31	10.84	10.91	10,859,097	-0.40(-3.54%)
Jan 06, 2026	11.40	11.60	10.95	11.31	12,645,444	-0.02(-0.18%)
Jan 05, 2026	11.27	11.54	11.05	11.33	17,669,218	+0.27(+2.44%)
Jan 02, 2026	10.55	11.06	10.32	11.06	13,722,653	+0.64(+6.14%)
Dec 31, 2025	10.42	10.55	10.29	10.42	10,303,077	+0.04(+0.39%)
Dec 30, 2025	10.60	10.67	10.37	10.38	9,685,438	-0.22(-2.08%)
Dec 29, 2025	10.64	10.97	10.51	10.60	12,519,267	-0.32(-2.93%)
Dec 26, 2025	11.15	11.18	10.88	10.92	10,262,457	-0.26(-2.33%)
Dec 24, 2025	11.35	11.41	11.12	11.18	5,426,230	-0.25(-2.19%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.