NasdaqGS · Consumer Discretionary · Historical Data
Quantumscape Corp historical OHLCV data.
Daily QS open, high, low, close, and volume bars. Split-adjusted closes by default; return, range, and realised volatility are computed from the same series.
- 1-year return
- +122.76%
- First close → last close
- Range high
- $19.07
- Range low
- $3.80
- Realised vol (annualised)
- 99%
- σ of daily log returns × √252
Trend read
Off the highs.
QS has come off the highs. Pullbacks of this magnitude are common in healthy bull tapes — what matters is the depth: a stock holding above the prior breakout zone is digesting; one breaking it is changing trend.
Last 30 sessions
| Date | High | Low | Close | Return | Volume |
|---|---|---|---|---|---|
| 2026-05-26 | $9.04 | $8.16 | $8.71 | +6.22% | 36,071,966 |
| 2026-05-22 | $8.57 | $8.09 | $8.20 | -2.15% | 21,355,074 |
| 2026-05-21 | $8.50 | $7.60 | $8.38 | +9.26% | 30,552,497 |
| 2026-05-20 | $7.69 | $7.16 | $7.67 | +5.07% | 17,020,372 |
| 2026-05-19 | $7.54 | $7.13 | $7.30 | -3.57% | 12,217,385 |
| 2026-05-18 | $8.02 | $7.21 | $7.57 | -5.49% | 26,745,844 |
| 2026-05-15 | $8.13 | $7.89 | $8.01 | -6.86% | 28,533,361 |
| 2026-05-14 | $8.89 | $8.23 | $8.60 | -0.69% | 30,420,895 |
| 2026-05-13 | $8.98 | $7.92 | $8.66 | +2.85% | 60,113,142 |
| 2026-05-12 | $8.55 | $7.56 | $8.42 | +4.86% | 32,323,123 |
| 2026-05-11 | $8.34 | $7.41 | $8.03 | +6.50% | 30,483,379 |
| 2026-05-08 | $7.57 | $7.15 | $7.54 | +2.59% | 17,595,289 |
| 2026-05-07 | $7.94 | $7.17 | $7.35 | -7.55% | 22,892,249 |
| 2026-05-06 | $8.00 | $7.21 | $7.95 | +9.50% | 22,908,006 |
| 2026-05-05 | $7.39 | $7.13 | $7.26 | +0.97% | 10,978,104 |
| 2026-05-04 | $7.39 | $7.12 | $7.19 | -0.96% | 10,662,977 |
| 2026-05-01 | $7.50 | $7.11 | $7.26 | -0.41% | 15,868,080 |
| 2026-04-30 | $7.39 | $6.83 | $7.29 | +6.58% | 25,317,521 |
| 2026-04-29 | $6.96 | $6.55 | $6.84 | -1.87% | 19,356,453 |
| 2026-04-28 | $7.20 | $6.73 | $6.97 | -1.27% | 21,485,642 |
| 2026-04-27 | $7.75 | $6.97 | $7.06 | -2.22% | 39,518,801 |
| 2026-04-24 | $8.43 | $6.96 | $7.22 | -2.56% | 64,048,674 |
| 2026-04-23 | $9.66 | $7.13 | $7.41 | +1.37% | 113,119,161 |
| 2026-04-22 | $7.33 | $7.07 | $7.31 | +4.73% | 25,475,331 |
| 2026-04-21 | $7.40 | $6.94 | $6.98 | -2.79% | 14,131,600 |
| 2026-04-20 | $7.20 | $6.87 | $7.18 | +1.13% | 12,937,294 |
| 2026-04-17 | $7.45 | $7.05 | $7.10 | +0.85% | 14,515,974 |
| 2026-04-16 | $7.59 | $6.88 | $7.04 | -1.81% | 18,333,387 |
| 2026-04-15 | $7.23 | $6.93 | $7.17 | +4.52% | 16,685,116 |
| 2026-04-14 | $6.93 | $6.60 | $6.86 | +6.52% | 17,479,725 |
Showing the most recent 30 sessions. Total 254 bars available.
Frequently asked
Common questions.
Where can I download QS historical data?
The QS Historical Data page renders OHLCV (open / high / low / close / volume) rows and return calculations. The Chart page is the visual companion for longer timeframes.
How far back does QS historical data go?
TECHi shows 1 year of daily QS bars by default; the underlying provider feed reaches back to Quantumscape Corp's IPO date. MAX-timeframe loads the full history for chart visualisation.
Are QS historical prices split-adjusted?
Yes — TECHi displays split-adjusted closes by default so the visual story is not broken by a stock split. The page labels the historical series used for return and volatility calculations.
Can I see QS dividend-adjusted returns?
Total-return calculations (price + reinvested dividends) ride on the same OHLCV table; the column labelled "Total return" backs out the dividend reinvestment so backtests stay honest.