MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
QS — QuantumScape Corporation Class A Common Stock
NasdaqQuantumScape Corporation Class A Common Stock
$4.52
-0.13(-2.80%)
- O
- 4.56
- H
- 4.58
- L
- 4.46
- V
- 11.23M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$4.52
Period Return+14.72%
Period High$19.07
Period Low$3.75
Avg Daily Volume26.17M
Total Trading Days365
QS — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $4.56 | $4.58 | $4.46 | $4.52 | $-0.13 | -2.80% | 11,230,334 | $4.50 | $4.46 $4.58 |
| Oct 6, 2026 | $4.68 | $4.72 | $4.62 | $4.65 | +$0.03 | +0.65% | 13,590,302 | $4.66 | $4.62 $4.72 |
| Oct 5, 2026 | $4.56 | $4.64 | $4.46 | $4.62 | +$0.05 | +1.09% | 15,163,672 | $4.55 | $4.46 $4.64 |
| Oct 2, 2026 | $4.75 | $4.75 | $4.55 | $4.57 | $-0.02 | -0.44% | 11,517,511 | $4.61 | $4.55 $4.75 |
| Oct 1, 2026 | $4.65 | $4.78 | $4.56 | $4.59 | $-0.06 | -1.18% | 10,915,945 | $4.65 | $4.56 $4.78 |
| Sep 30, 2026 | $4.66 | $4.80 | $4.56 | $4.65 | +$0.06 | +1.20% | 11,677,590 | $4.70 | $4.56 $4.80 |
| Sep 29, 2026 | $4.65 | $4.73 | $4.55 | $4.59 | +$0.03 | +0.66% | 11,675,967 | $4.60 | $4.55 $4.73 |
| Sep 28, 2026 | $4.83 | $4.84 | $4.54 | $4.56 | $-0.35 | -7.13% | 16,437,478 | $4.63 | $4.54 $4.84 |
| Sep 25, 2026 | $4.99 | $5.07 | $4.91 | $4.91 | $-0.03 | -0.61% | 8,534,452 | $4.96 | $4.91 $5.07 |
| Sep 24, 2026 | $4.88 | $4.96 | $4.76 | $4.94 | +$0.03 | +0.61% | 11,549,545 | $4.87 | $4.76 $4.96 |
| Sep 23, 2026 | $5.03 | $5.08 | $4.90 | $4.91 | $-0.14 | -2.77% | 10,744,980 | $4.98 | $4.90 $5.08 |
| Sep 22, 2026 | $5.19 | $5.19 | $5.02 | $5.05 | $-0.05 | -0.98% | 13,159,050 | $5.08 | $5.02 $5.19 |
| Sep 21, 2026 | $5.20 | $5.30 | $5.07 | $5.10 | +$0.08 | +1.49% | 12,574,072 | $5.15 | $5.07 $5.30 |
| Sep 18, 2026 | $5.24 | $5.30 | $4.96 | $5.03 | $-0.15 | -2.80% | 14,371,379 | $5.03 | $4.96 $5.30 |
| Sep 17, 2026 | $5.18 | $5.34 | $5.15 | $5.17 | +$0.17 | +3.40% | 14,010,035 | $5.24 | $5.15 $5.34 |
| Sep 16, 2026 | $5.14 | $5.16 | $4.90 | $5.00 | $-0.05 | -0.99% | 11,707,058 | $5.00 | $4.90 $5.16 |
| Sep 15, 2026 | $5.19 | $5.26 | $4.98 | $5.05 | $-0.15 | -2.88% | 9,961,163 | $5.08 | $4.98 $5.26 |
| Sep 14, 2026 | $5.13 | $5.25 | $5.12 | $5.20 | $-0.08 | -1.52% | 10,467,815 | $5.19 | $5.12 $5.25 |
| Sep 11, 2026 | $5.26 | $5.31 | $5.18 | $5.28 | +$0.10 | +1.93% | 7,424,639 | $5.27 | $5.18 $5.31 |
| Sep 10, 2026 | $5.09 | $5.29 | $5.06 | $5.18 | $-0.04 | -0.77% | 6,507,637 | $5.20 | $5.06 $5.29 |
| Sep 9, 2026 | $5.52 | $5.58 | $5.21 | $5.22 | $-0.37 | -6.62% | 12,091,294 | $5.31 | $5.21 $5.58 |
| Sep 8, 2026 | $5.52 | $5.72 | $5.51 | $5.59 | +$0.11 | +2.01% | 11,009,678 | $5.61 | $5.51 $5.72 |
| Sep 4, 2026 | $5.45 | $5.50 | $5.39 | $5.48 | +$0.03 | +0.55% | 6,239,843 | $5.46 | $5.39 $5.50 |
| Sep 3, 2026 | $5.53 | $5.63 | $5.41 | $5.45 | +$0.00 | +0.00% | 10,952,754 | $5.47 | $5.41 $5.63 |
| Sep 2, 2026 | $5.44 | $5.55 | $5.41 | $5.45 | $-0.02 | -0.37% | 8,342,486 | $5.46 | $5.41 $5.55 |
| Sep 1, 2026 | $5.46 | $5.51 | $5.39 | $5.47 | $-0.12 | -2.15% | 11,030,717 | $5.45 | $5.39 $5.51 |
| Aug 31, 2026 | $5.57 | $5.68 | $5.52 | $5.59 | $-0.02 | -0.36% | 16,565,489 | $5.60 | $5.52 $5.68 |
| Aug 28, 2026 | $5.89 | $6.08 | $5.57 | $5.61 | $-0.29 | -4.92% | 18,763,681 | $5.75 | $5.57 $6.08 |
| Aug 27, 2026 | $5.82 | $5.92 | $5.72 | $5.90 | +$0.16 | +2.79% | 18,831,445 | $5.82 | $5.72 $5.92 |
| Aug 26, 2026 | $5.82 | $5.91 | $5.64 | $5.74 | $-0.08 | -1.37% | 16,231,775 | $5.73 | $5.64 $5.91 |