Comparing Back to the side-by-side chart ↗
QuantumScape Corporation Class A Common Stock (QS) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Downtrend stack — Trades -15.7% vs the 50-day and -39% vs the 200-day average, 78.1% below the 52-week high and +6.8% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: QuantumScape Corporation Class A Common Stock trades 15.7% below its 50-day and 39.0% below its 200-day moving average. (as of 2026-10-30)
QuantumScape develops solid-state lithium-metal battery technology aimed at electric vehicles and other applications, working through subsidiaries in the United States. It is based in San Jose, California, and has not yet moved into volume production of its cells.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the QS overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 4.04 | 4.11 | 3.89 | 4.06 | -3.33% | 13,957,944 |
| 2026-10-29 | 4.18 | 4.34 | 4.16 | 4.20 | -0.94% | 12,356,920 |
| 2026-10-28 | 4.17 | 4.25 | 4.09 | 4.24 | +1.44% | 10,748,920 |
| 2026-10-27 | 3.97 | 4.27 | 3.96 | 4.18 | +7.18% | 16,993,520 |
| 2026-10-26 | 4.01 | 4.02 | 3.82 | 3.90 | -3.23% | 13,602,640 |
| 2026-10-23 | 4.08 | 4.18 | 4.00 | 4.03 | -2.89% | 14,260,720 |
| 2026-10-22 | 4.31 | 4.51 | 3.90 | 4.15 | +4.27% | 33,506,551 |
| 2026-10-21 | 4.05 | 4.08 | 3.98 | 3.98 | +0.00% | 19,001,230 |
| 2026-10-20 | 3.86 | 4.07 | 3.83 | 3.98 | +2.18% | 10,943,720 |
| 2026-10-19 | 4.10 | 4.10 | 3.87 | 3.90 | -2.87% | 11,241,850 |
| 2026-10-16 | 4.21 | 4.25 | 4.00 | 4.01 | -5.20% | 15,504,300 |
| 2026-10-15 | 3.81 | 4.29 | 3.80 | 4.23 | +7.63% | 16,783,400 |
| 2026-10-14 | 4.03 | 4.07 | 3.85 | 3.93 | -4.61% | 14,458,500 |
| 2026-10-13 | 4.18 | 4.25 | 4.12 | 4.12 | -3.51% | 12,181,700 |
| 2026-10-12 | 4.55 | 4.55 | 4.26 | 4.27 | -6.77% | 16,072,000 |
| 2026-10-09 | 4.71 | 4.74 | 4.51 | 4.58 | +0.00% | 11,958,900 |
| 2026-10-08 | 4.75 | 4.76 | 4.40 | 4.58 | +1.33% | 22,021,619 |
| 2026-10-07 | 4.56 | 4.58 | 4.46 | 4.52 | -2.80% | 11,270,190 |
| 2026-10-06 | 4.67 | 4.72 | 4.62 | 4.65 | +0.65% | 13,590,300 |
| 2026-10-05 | 4.56 | 4.64 | 4.46 | 4.62 | +1.09% | 15,163,670 |
| 2026-10-02 | 4.75 | 4.75 | 4.55 | 4.57 | -0.44% | 11,517,510 |
| 2026-10-01 | 4.65 | 4.78 | 4.56 | 4.59 | -1.18% | 10,915,940 |
| 2026-09-30 | 4.66 | 4.80 | 4.56 | 4.64 | +1.20% | 11,677,590 |
| 2026-09-29 | 4.64 | 4.72 | 4.55 | 4.59 | +0.66% | 11,675,970 |
| 2026-09-28 | 4.83 | 4.84 | 4.54 | 4.56 | -7.13% | 16,437,480 |
| 2026-09-25 | 4.99 | 5.07 | 4.91 | 4.91 | -0.61% | 8,534,452 |
| 2026-09-24 | 4.88 | 4.96 | 4.76 | 4.94 | +0.61% | 11,549,550 |
| 2026-09-23 | 5.03 | 5.08 | 4.90 | 4.91 | -2.77% | 10,744,980 |
| 2026-09-22 | 5.19 | 5.19 | 5.02 | 5.05 | -0.98% | 13,159,050 |
| 2026-09-21 | 5.20 | 5.30 | 5.07 | 5.10 | +1.49% | 12,574,070 |
| 2026-09-18 | 5.24 | 5.30 | 4.96 | 5.03 | -2.80% | 14,371,380 |
| 2026-09-17 | 5.18 | 5.33 | 5.14 | 5.17 | +3.40% | 14,010,050 |
| 2026-09-16 | 5.14 | 5.16 | 4.90 | 5.00 | -0.99% | 11,707,060 |
| 2026-09-15 | 5.19 | 5.26 | 4.98 | 5.05 | -2.88% | 10,011,580 |
| 2026-09-14 | 5.13 | 5.25 | 5.12 | 5.20 | -1.52% | 10,496,460 |
| 2026-09-11 | 5.26 | 5.31 | 5.18 | 5.28 | +1.93% | 7,424,638 |
| 2026-09-10 | 5.09 | 5.29 | 5.06 | 5.18 | -0.77% | 6,507,637 |
| 2026-09-09 | 5.52 | 5.58 | 5.21 | 5.22 | -6.62% | 12,091,290 |
| 2026-09-08 | 5.52 | 5.72 | 5.51 | 5.59 | +2.01% | 11,009,680 |
| 2026-09-04 | 5.45 | 5.50 | 5.39 | 5.48 | +0.55% | 6,239,842 |
| 2026-09-03 | 5.53 | 5.63 | 5.41 | 5.45 | +0.00% | 10,952,800 |
| 2026-09-02 | 5.44 | 5.55 | 5.41 | 5.45 | -0.37% | 8,365,825 |
| 2026-09-01 | 5.46 | 5.51 | 5.39 | 5.47 | -2.15% | 11,030,720 |
| 2026-08-31 | 5.57 | 5.68 | 5.52 | 5.59 | -0.36% | 16,669,330 |
| 2026-08-28 | 5.89 | 6.08 | 5.57 | 5.61 | -4.92% | 18,763,680 |
| 2026-08-27 | 5.82 | 5.92 | 5.72 | 5.90 | +2.79% | 18,831,439 |
| 2026-08-26 | 5.82 | 5.91 | 5.64 | 5.74 | -1.37% | 16,231,780 |
| 2026-08-25 | 5.81 | 5.90 | 5.70 | 5.82 | +1.75% | 16,085,990 |
| 2026-08-24 | 5.81 | 5.96 | 5.67 | 5.72 | -4.35% | 21,203,449 |
| 2026-08-21 | 5.80 | 6.12 | 5.79 | 5.98 | +4.91% | 25,837,600 |
| 2026-08-20 | 5.81 | 5.82 | 5.52 | 5.70 | -3.06% | 19,172,770 |
| 2026-08-19 | 5.83 | 5.89 | 5.62 | 5.88 | +2.08% | 17,489,289 |
| 2026-08-18 | 5.85 | 5.94 | 5.66 | 5.76 | -5.88% | 18,033,641 |
| 2026-08-17 | 6.15 | 6.20 | 6.03 | 6.12 | -1.13% | 14,993,410 |
| 2026-08-14 | 6.25 | 6.34 | 6.14 | 6.19 | +0.49% | 14,750,770 |
| 2026-08-13 | 6.35 | 6.46 | 6.08 | 6.16 | -3.45% | 14,184,170 |
| 2026-08-12 | 6.50 | 6.53 | 6.21 | 6.38 | +0.63% | 20,123,500 |
| 2026-08-11 | 6.22 | 6.39 | 6.18 | 6.34 | +2.42% | 12,253,450 |
| 2026-08-10 | 6.05 | 6.22 | 6.01 | 6.19 | +1.81% | 16,532,930 |
| 2026-08-07 | 5.69 | 6.12 | 5.67 | 6.08 | +9.95% | 18,310,109 |
| 2026-08-06 | 5.44 | 5.65 | 5.38 | 5.53 | +0.18% | 11,656,670 |
| 2026-08-05 | 5.57 | 5.67 | 5.48 | 5.52 | -2.99% | 13,197,560 |
| 2026-08-04 | 5.46 | 5.75 | 5.41 | 5.69 | +6.55% | 15,225,790 |
| 2026-08-03 | 5.20 | 5.51 | 5.14 | 5.34 | +2.30% | 14,428,960 |
| 2026-07-31 | 5.32 | 5.39 | 5.08 | 5.22 | -0.19% | 23,908,619 |
| 2026-07-30 | 5.10 | 5.25 | 5.00 | 5.23 | +5.44% | 25,987,920 |
| 2026-07-29 | 5.12 | 5.21 | 4.92 | 4.96 | -4.06% | 29,461,311 |
| 2026-07-28 | 5.00 | 5.20 | 4.77 | 5.17 | -0.19% | 43,181,602 |
| 2026-07-27 | 4.99 | 5.20 | 4.92 | 5.18 | +6.04% | 38,945,031 |
| 2026-07-24 | 5.03 | 5.10 | 4.81 | 4.88 | -4.50% | 32,916,281 |
| 2026-07-23 | 5.52 | 5.74 | 4.97 | 5.12 | -12.86% | 63,868,754 |
| 2026-07-22 | 6.05 | 6.19 | 5.84 | 5.87 | -2.98% | 29,621,180 |
| 2026-07-21 | 5.98 | 6.14 | 5.90 | 6.05 | +2.72% | 21,569,891 |
| 2026-07-20 | 5.93 | 6.03 | 5.84 | 5.89 | +0.51% | 25,952,289 |
| 2026-07-17 | 5.73 | 6.01 | 5.64 | 5.86 | -0.76% | 21,277,570 |
| 2026-07-16 | 6.29 | 6.32 | 5.76 | 5.91 | -8.16% | 28,359,561 |
| 2026-07-15 | 6.54 | 6.83 | 6.37 | 6.43 | +0.16% | 27,623,090 |
| 2026-07-14 | 6.41 | 6.49 | 6.29 | 6.42 | +2.23% | 19,138,221 |
| 2026-07-13 | 6.47 | 6.50 | 6.12 | 6.28 | -4.56% | 30,671,859 |
| 2026-07-10 | 6.99 | 6.99 | 6.57 | 6.58 | -4.78% | 21,021,500 |
| 2026-07-09 | 6.68 | 7.04 | 6.63 | 6.91 | +4.22% | 28,112,000 |
| 2026-07-08 | 6.65 | 6.75 | 6.38 | 6.63 | -2.36% | 33,760,578 |
| 2026-07-07 | 7.14 | 7.16 | 6.64 | 6.79 | -6.22% | 31,453,801 |
| 2026-07-06 | 7.11 | 7.45 | 7.02 | 7.24 | +2.40% | 15,342,620 |
| 2026-07-02 | 7.71 | 7.82 | 6.97 | 7.07 | -7.10% | 21,898,420 |
| 2026-07-01 | 7.46 | 7.87 | 7.45 | 7.61 | +0.66% | 18,976,490 |
| 2026-06-30 | 7.46 | 7.72 | 7.39 | 7.56 | -0.40% | 18,404,650 |
| 2026-06-29 | 7.27 | 7.62 | 7.07 | 7.59 | +6.01% | 23,688,131 |
| 2026-06-26 | 6.95 | 7.23 | 6.94 | 7.16 | +0.42% | 21,263,400 |
| 2026-06-25 | 7.21 | 7.34 | 6.92 | 7.13 | +0.14% | 18,869,510 |
| 2026-06-24 | 7.39 | 7.40 | 6.98 | 7.12 | -4.04% | 29,157,770 |
| 2026-06-23 | 7.24 | 7.72 | 7.20 | 7.42 | -2.50% | 22,407,551 |
| 2026-06-22 | 7.86 | 8.49 | 7.58 | 7.61 | -5.35% | 32,347,471 |
| 2026-06-18 | 7.75 | 8.08 | 7.14 | 8.04 | +16.52% | 85,585,766 |
| 2026-06-17 | 6.96 | 7.25 | 6.87 | 6.90 | -0.29% | 12,871,420 |
| 2026-06-16 | 7.10 | 7.23 | 6.90 | 6.92 | -4.29% | 14,442,610 |
| 2026-06-15 | 7.49 | 7.60 | 7.20 | 7.23 | +1.97% | 13,308,110 |
| 2026-06-12 | 7.22 | 7.30 | 6.98 | 7.09 | -1.94% | 12,934,120 |
| 2026-06-11 | 7.01 | 7.26 | 6.85 | 7.23 | +3.29% | 16,909,689 |
| 2026-06-10 | 7.17 | 7.38 | 7.00 | 7.00 | -4.37% | 20,323,500 |
| 2026-06-09 | 7.71 | 7.79 | 6.96 | 7.32 | -4.44% | 22,576,250 |
| 2026-06-08 | 7.87 | 7.97 | 7.60 | 7.66 | -0.13% | 12,012,600 |
| 2026-06-05 | 8.84 | 8.87 | 7.50 | 7.67 | -15.53% | 29,370,711 |
| 2026-06-04 | 8.49 | 9.24 | 8.44 | 9.08 | +3.65% | 20,659,900 |
| 2026-06-03 | 9.05 | 9.32 | 8.73 | 8.76 | -4.78% | 20,493,279 |
| 2026-06-02 | 9.15 | 9.65 | 9.02 | 9.20 | +0.66% | 21,603,090 |
| 2026-06-01 | 8.83 | 9.43 | 8.69 | 9.14 | +1.78% | 21,394,689 |
| 2026-05-29 | 9.03 | 9.07 | 8.60 | 8.98 | -1.64% | 27,908,330 |
| 2026-05-28 | 8.99 | 9.41 | 8.84 | 9.13 | +0.22% | 20,125,600 |
| 2026-05-27 | 8.71 | 9.29 | 8.46 | 9.11 | +4.59% | 30,298,410 |
| 2026-05-26 | 8.39 | 9.04 | 8.16 | 8.71 | +6.22% | 36,180,559 |
| 2026-05-22 | 8.30 | 8.57 | 8.09 | 8.20 | -2.15% | 21,355,070 |
| 2026-05-21 | 7.63 | 8.50 | 7.60 | 8.38 | +9.26% | 30,552,500 |
| 2026-05-20 | 7.41 | 7.69 | 7.16 | 7.67 | +5.07% | 17,133,740 |
| 2026-05-19 | 7.47 | 7.54 | 7.13 | 7.30 | -3.57% | 12,217,390 |
| 2026-05-18 | 8.00 | 8.02 | 7.21 | 7.57 | -5.49% | 26,745,840 |
| 2026-05-15 | 8.09 | 8.13 | 7.89 | 8.01 | -6.86% | 28,533,400 |
| 2026-05-14 | 8.51 | 8.89 | 8.23 | 8.60 | -0.69% | 30,420,900 |
| 2026-05-13 | 8.69 | 8.98 | 7.92 | 8.66 | +2.85% | 60,113,100 |
| 2026-05-12 | 7.81 | 8.55 | 7.56 | 8.42 | +4.86% | 32,323,100 |
| 2026-05-11 | 7.42 | 8.34 | 7.41 | 8.03 | +6.50% | 30,483,400 |
| 2026-05-08 | 7.38 | 7.57 | 7.15 | 7.54 | +2.59% | 17,595,300 |
| 2026-05-07 | 7.93 | 7.94 | 7.17 | 7.35 | -7.55% | 22,892,200 |
| 2026-05-06 | 7.29 | 8.00 | 7.21 | 7.95 | +9.50% | 22,908,000 |
| 2026-05-05 | 7.21 | 7.38 | 7.13 | 7.26 | +0.97% | 10,978,100 |
| 2026-05-04 | 7.23 | 7.38 | 7.12 | 7.19 | -0.96% | 10,663,000 |
| 2026-05-01 | 7.22 | 7.50 | 7.11 | 7.26 | -0.41% | 15,868,100 |
| 2026-04-30 | 6.88 | 7.38 | 6.83 | 7.29 | +6.58% | 25,317,500 |
| 2026-04-29 | 6.95 | 6.96 | 6.55 | 6.84 | -1.87% | 19,356,500 |
| 2026-04-28 | 6.85 | 7.20 | 6.73 | 6.97 | -1.27% | 21,485,600 |
| 2026-04-27 | 7.10 | 7.75 | 6.97 | 7.06 | -2.22% | 39,518,800 |
| 2026-04-24 | 7.50 | 8.43 | 6.96 | 7.22 | -2.56% | 64,048,700 |
| 2026-04-23 | 9.66 | 9.66 | 7.13 | 7.41 | +1.37% | 113,119,200 |
| 2026-04-22 | 7.17 | 7.33 | 7.07 | 7.31 | +4.73% | 25,475,300 |
| 2026-04-21 | 7.38 | 7.40 | 6.94 | 6.98 | -2.79% | 14,131,600 |
| 2026-04-20 | 6.93 | 7.20 | 6.87 | 7.18 | +1.13% | 12,937,300 |
| 2026-04-17 | 7.24 | 7.45 | 7.05 | 7.10 | +0.85% | 14,516,000 |
| 2026-04-16 | 7.58 | 7.59 | 6.88 | 7.04 | -1.81% | 18,333,400 |
| 2026-04-15 | 6.95 | 7.23 | 6.93 | 7.17 | +4.52% | 16,685,100 |
| 2026-04-14 | 6.63 | 6.93 | 6.60 | 6.86 | +6.52% | 17,479,700 |
| 2026-04-13 | 6.23 | 6.46 | 6.19 | 6.44 | +1.26% | 9,241,000 |
| 2026-04-10 | 6.28 | 6.52 | 6.26 | 6.36 | +2.91% | 6,987,400 |
| 2026-04-09 | 6.28 | 6.33 | 6.15 | 6.18 | -1.90% | 7,680,200 |
| 2026-04-08 | 6.67 | 6.79 | 6.18 | 6.30 | +1.45% | 8,611,600 |
| 2026-04-07 | 6.24 | 6.28 | 6.01 | 6.21 | -2.05% | 7,238,400 |
| 2026-04-06 | 6.36 | 6.49 | 6.32 | 6.34 | -0.31% | 6,412,900 |
| 2026-04-02 | 5.93 | 6.37 | 5.90 | 6.36 | +2.42% | 9,602,000 |
| 2026-04-01 | 6.53 | 6.56 | 6.18 | 6.21 | -2.66% | 7,972,200 |
| 2026-03-31 | 6.12 | 6.40 | 6.07 | 6.38 | +7.05% | 9,448,500 |
| 2026-03-30 | 6.29 | 6.39 | 5.92 | 5.96 | -4.79% | 11,061,100 |
| 2026-03-27 | 6.38 | 6.45 | 6.21 | 6.26 | -3.69% | 8,078,900 |
| 2026-03-26 | 6.73 | 6.83 | 6.48 | 6.50 | -5.52% | 8,668,200 |
| 2026-03-25 | 6.99 | 7.11 | 6.82 | 6.88 | +1.03% | 6,821,600 |
| 2026-03-24 | 6.96 | 7.05 | 6.63 | 6.81 | -3.40% | 8,386,300 |
| 2026-03-23 | 6.74 | 7.12 | 6.69 | 7.05 | +6.98% | 14,468,200 |
| 2026-03-20 | 6.81 | 6.88 | 6.50 | 6.59 | -4.35% | 9,882,600 |
| 2026-03-19 | 6.75 | 6.96 | 6.63 | 6.89 | +0.58% | 8,562,300 |
| 2026-03-18 | 6.88 | 7.04 | 6.84 | 6.85 | -1.58% | 7,237,400 |
| 2026-03-17 | 6.89 | 7.14 | 6.79 | 6.96 | +1.02% | 10,173,200 |
| 2026-03-16 | 6.81 | 7.04 | 6.72 | 6.89 | +2.38% | 8,378,500 |
| 2026-03-13 | 6.94 | 7.11 | 6.71 | 6.73 | -2.46% | 8,730,009 |
| 2026-03-12 | 6.89 | 6.93 | 6.80 | 6.90 | -1.43% | 8,658,532 |
| 2026-03-11 | 6.86 | 7.09 | 6.82 | 7.00 | +2.64% | 8,499,800 |
| 2026-03-10 | 6.88 | 7.10 | 6.76 | 6.82 | +0.29% | 9,472,089 |
| 2026-03-09 | 6.48 | 6.83 | 6.39 | 6.80 | +1.64% | 11,240,204 |
| 2026-03-06 | 6.77 | 6.98 | 6.67 | 6.69 | -3.32% | 11,810,800 |
| 2026-03-05 | 6.90 | 6.97 | 6.71 | 6.92 | -1.14% | 13,323,900 |
| 2026-03-04 | 6.57 | 7.02 | 6.56 | 7.00 | +7.03% | 15,144,900 |
| 2026-03-03 | 6.61 | 6.76 | 6.45 | 6.54 | -5.08% | 12,062,000 |
| 2026-03-02 | 6.65 | 6.97 | 6.58 | 6.89 | -0.43% | 10,630,800 |
| 2026-02-27 | 7.02 | 7.03 | 6.85 | 6.92 | -4.68% | 11,819,800 |
| 2026-02-26 | 6.95 | 7.28 | 6.88 | 7.26 | +3.27% | 16,237,600 |
| 2026-02-25 | 7.10 | 7.17 | 6.97 | 7.03 | -0.07% | 14,988,500 |
| 2026-02-24 | 6.83 | 7.12 | 6.71 | 7.04 | +2.70% | 14,940,000 |
| 2026-02-23 | 6.77 | 6.88 | 6.67 | 6.85 | -0.44% | 12,289,500 |
| 2026-02-20 | 7.00 | 7.12 | 6.85 | 6.88 | -4.04% | 15,051,900 |
| 2026-02-19 | 7.21 | 7.23 | 6.98 | 7.17 | +0.28% | 15,504,000 |
| 2026-02-18 | 7.20 | 7.34 | 6.95 | 7.15 | -0.69% | 18,298,600 |
| 2026-02-17 | 7.49 | 7.58 | 7.18 | 7.20 | -6.86% | 16,889,400 |
| 2026-02-13 | 7.90 | 8.07 | 7.71 | 7.73 | -0.45% | 12,399,000 |
| 2026-02-12 | 8.18 | 8.60 | 7.75 | 7.76 | -11.96% | 25,373,100 |
| 2026-02-11 | 9.04 | 9.13 | 8.60 | 8.82 | -1.34% | 19,665,000 |
| 2026-02-10 | 9.07 | 9.41 | 8.93 | 8.94 | -2.51% | 16,748,900 |
| 2026-02-09 | 9.41 | 9.47 | 8.90 | 9.17 | +8.26% | 27,684,400 |
| 2026-02-06 | 8.03 | 8.49 | 8.01 | 8.47 | +9.15% | 18,026,900 |
| 2026-02-05 | 8.20 | 8.36 | 7.72 | 7.76 | -8.60% | 18,800,100 |
| 2026-02-04 | 8.82 | 8.84 | 8.17 | 8.49 | -4.18% | 15,870,400 |
| 2026-02-03 | 8.86 | 9.04 | 8.46 | 8.86 | +2.07% | 14,011,500 |
| 2026-02-02 | 8.82 | 8.92 | 8.57 | 8.68 | -1.92% | 14,560,100 |
| 2026-01-30 | 9.67 | 9.78 | 8.81 | 8.85 | -10.20% | 21,023,700 |
| 2026-01-29 | 9.91 | 10.09 | 9.50 | 9.86 | -0.76% | 14,793,000 |
| 2026-01-28 | 10.24 | 10.25 | 9.72 | 9.93 | -2.17% | 10,289,900 |
| 2026-01-27 | 10.07 | 10.17 | 9.83 | 10.15 | +2.42% | 7,986,900 |
| 2026-01-26 | 10.34 | 10.34 | 9.82 | 9.91 | -4.34% | 13,401,300 |
| 2026-01-23 | 10.88 | 10.96 | 10.35 | 10.36 | -4.07% | 11,602,200 |
| 2026-01-22 | 11.44 | 11.93 | 10.71 | 10.80 | -2.26% | 22,877,300 |
| 2026-01-21 | 10.47 | 11.38 | 10.40 | 11.05 | +8.02% | 30,930,800 |
| 2026-01-20 | 10.11 | 10.70 | 10.04 | 10.23 | -3.03% | 16,171,500 |
| 2026-01-16 | 10.43 | 10.71 | 10.12 | 10.55 | +1.64% | 13,990,700 |
| 2026-01-15 | 10.90 | 10.98 | 10.36 | 10.38 | -3.80% | 11,146,000 |
| 2026-01-14 | 10.46 | 10.84 | 10.31 | 10.79 | +1.70% | 10,600,900 |
| 2026-01-13 | 10.84 | 10.89 | 10.21 | 10.61 | -1.03% | 15,307,300 |
| 2026-01-12 | 10.61 | 10.91 | 10.43 | 10.72 | +1.04% | 14,175,400 |
| 2026-01-09 | 10.92 | 10.99 | 10.53 | 10.61 | -2.57% | 11,574,800 |
| 2026-01-08 | 10.85 | 11.25 | 10.70 | 10.89 | -0.18% | 9,957,700 |
| 2026-01-07 | 11.28 | 11.31 | 10.84 | 10.91 | -3.54% | 10,902,800 |
| 2026-01-06 | 11.40 | 11.60 | 10.95 | 11.31 | -0.18% | 12,670,100 |
| 2026-01-05 | 11.27 | 11.56 | 11.05 | 11.33 | +2.44% | 17,697,200 |
| 2026-01-02 | 10.55 | 11.06 | 10.32 | 11.06 | +6.14% | 13,722,600 |
| 2025-12-31 | 10.42 | 10.55 | 10.29 | 10.42 | +0.39% | 10,303,100 |
| 2025-12-30 | 10.60 | 10.67 | 10.37 | 10.38 | -2.08% | 9,698,200 |
| 2025-12-29 | 10.64 | 10.97 | 10.51 | 10.60 | -2.93% | 12,576,800 |
| 2025-12-26 | 11.15 | 11.18 | 10.88 | 10.92 | -2.33% | 10,262,500 |
| 2025-12-24 | 11.35 | 11.41 | 11.12 | 11.18 | -2.19% | 5,426,200 |
| 2025-12-23 | 11.25 | 11.76 | 11.09 | 11.43 | -0.70% | 10,827,800 |
| 2025-12-22 | 11.59 | 11.80 | 11.35 | 11.51 | +0.70% | 13,819,200 |
| 2025-12-19 | 11.26 | 11.62 | 11.14 | 11.43 | +3.72% | 19,797,100 |
| 2025-12-18 | 11.10 | 11.57 | 10.96 | 11.02 | +2.61% | 16,772,800 |
| 2025-12-17 | 11.49 | 12.07 | 10.71 | 10.74 | -0.92% | 23,429,600 |
| 2025-12-16 | 10.52 | 11.09 | 10.50 | 10.84 | +0.09% | 19,958,449 |
| 2025-12-15 | 11.80 | 11.82 | 10.81 | 10.83 | -8.22% | 23,639,410 |
| 2025-12-12 | 12.65 | 12.85 | 11.78 | 11.80 | -7.74% | 15,565,800 |
| 2025-12-11 | 12.25 | 12.80 | 11.85 | 12.79 | +2.57% | 17,534,141 |
| 2025-12-10 | 12.61 | 12.85 | 12.18 | 12.47 | -2.20% | 19,833,939 |
| 2025-12-09 | 12.45 | 13.00 | 12.35 | 12.75 | +1.19% | 16,111,600 |
| 2025-12-08 | 12.68 | 12.84 | 12.42 | 12.60 | +0.40% | 12,475,120 |
| 2025-12-05 | 12.95 | 13.02 | 12.55 | 12.55 | -3.24% | 13,990,830 |
| 2025-12-04 | 12.22 | 13.10 | 12.10 | 12.97 | +4.51% | 18,018,100 |
| 2025-12-03 | 12.14 | 12.48 | 11.81 | 12.41 | +1.97% | 13,208,680 |
| 2025-12-02 | 11.86 | 12.32 | 11.80 | 12.17 | +3.75% | 13,077,880 |
| 2025-12-01 | 12.02 | 12.04 | 11.57 | 11.73 | -4.01% | 11,891,900 |
| 2025-11-28 | 12.21 | 12.50 | 12.03 | 12.22 | +1.16% | 6,925,670 |
| 2025-11-26 | 12.02 | 12.22 | 11.82 | 12.08 | +1.85% | 13,799,680 |
| 2025-11-25 | 11.71 | 11.97 | 11.29 | 11.86 | +0.25% | 13,320,170 |
| 2025-11-24 | 11.44 | 11.91 | 11.36 | 11.83 | +3.14% | 17,137,301 |
| 2025-11-21 | 11.59 | 11.80 | 10.56 | 11.47 | -2.13% | 31,916,289 |
| 2025-11-20 | 12.84 | 13.26 | 11.67 | 11.72 | -5.94% | 27,515,670 |
| 2025-11-19 | 12.58 | 12.90 | 12.19 | 12.46 | -3.93% | 23,908,189 |
| 2025-11-18 | 12.80 | 13.48 | 12.44 | 12.97 | +0.15% | 30,869,070 |
| 2025-11-17 | 13.31 | 13.80 | 12.64 | 12.95 | -3.57% | 23,617,090 |
| 2025-11-14 | 13.02 | 14.10 | 12.77 | 13.43 | -1.03% | 29,718,920 |
| 2025-11-13 | 14.40 | 14.53 | 13.49 | 13.57 | -7.31% | 33,505,859 |
| 2025-11-12 | 16.01 | 16.22 | 14.55 | 14.64 | -7.98% | 36,387,594 |
| 2025-11-11 | 16.12 | 16.13 | 15.28 | 15.91 | -2.27% | 36,029,320 |
| 2025-11-10 | 17.19 | 17.58 | 15.13 | 16.28 | -2.05% | 51,942,680 |
| 2025-11-07 | 15.64 | 16.62 | 14.84 | 16.62 | +4.53% | 33,246,180 |
| 2025-11-06 | 16.90 | 17.00 | 15.83 | 15.90 | -6.85% | 23,778,859 |
| 2025-11-05 | 15.68 | 17.71 | 15.52 | 17.07 | +10.56% | 43,567,246 |
| 2025-11-04 | 15.50 | 16.00 | 14.76 | 15.44 | -4.75% | 25,714,730 |
| 2025-11-03 | 17.72 | 17.86 | 15.88 | 16.21 | -12.09% | 45,152,551 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+24.50%). Worst month: Aug (-11.72%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is QuantumScape Corporation Class A Common Stock's (QS) latest close?
4.06 on 2026-10-30, from the Closelook data lake's daily price record.
What is QS's 52-week high and low?
18.56 high and 3.80 low over the trailing 52 weeks, as of 2026-10-30.
What is QuantumScape Corporation Class A Common Stock's strongest and weakest month historically?
Historically, QS's strongest calendar month has been Jul (average +24.50%) and its weakest Aug (average -11.72%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.
What is the current Closelooknet signal on QS?
Downtrend stack: Trades -15.7% vs the 50-day and -39% vs the 200-day average, 78.1% below the 52-week high and +6.8% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is QS above its 50-day and 200-day moving averages?
QuantumScape Corporation Class A Common Stock trades 15.7% below its 50-day and 39.0% below its 200-day moving average (3.5% below its 20-day). As of 2026-10-30.