QuantumScape Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 10.680 | 10.680 | 10.680 | 10.680 | 10.680 | 0 |
| 2024-08-21 | 10.680 | 10.680 | 10.680 | 10.680 | 10.680 | 0 |
| 2024-08-20 | 10.680 | 10.680 | 10.680 | 10.680 | 10.680 | 0 |
| 2024-08-19 | 10.680 | 10.680 | 10.680 | 10.680 | 10.680 | 0 |
| 2024-08-16 | 10.680 | 10.680 | 10.680 | 10.680 | 10.680 | 170 |
| 2024-08-15 | 9.980 | 9.980 | 9.980 | 9.980 | 9.980 | 0 |
| 2024-08-14 | 9.980 | 9.980 | 9.980 | 9.980 | 9.980 | 0 |
| 2024-08-13 | 9.980 | 9.980 | 9.980 | 9.980 | 9.980 | 0 |
| 2024-08-12 | 9.980 | 9.980 | 9.980 | 9.980 | 9.980 | 133 |
| 2024-08-09 | 10.970 | 10.970 | 10.970 | 10.970 | 10.970 | 0 |
| 2024-08-08 | 10.950 | 10.970 | 10.950 | 10.970 | 10.970 | 32 |
| 2024-08-07 | 11.530 | 11.530 | 11.530 | 11.530 | 11.530 | 0 |
| 2024-08-06 | 11.530 | 11.530 | 11.530 | 11.530 | 11.530 | 90 |
| 2024-08-05 | 11.470 | 11.470 | 11.470 | 11.470 | 11.470 | 0 |
| 2024-08-02 | 11.470 | 11.470 | 11.470 | 11.470 | 11.470 | 11 |
| 2024-08-01 | 12.390 | 12.390 | 12.390 | 12.390 | 12.390 | 60 |
| 2024-07-31 | 12.390 | 12.560 | 12.390 | 12.560 | 12.560 | 8 |
| 2024-07-30 | 12.450 | 12.450 | 12.200 | 12.200 | 12.200 | 20 |
| 2024-07-29 | 13.440 | 13.440 | 13.440 | 13.440 | 13.440 | 3 |
| 2024-07-26 | 13.000 | 13.520 | 13.000 | 13.340 | 13.340 | 10 |
| 2024-07-25 | 14.580 | 14.580 | 14.580 | 14.580 | 14.580 | 0 |
| 2024-07-24 | 14.580 | 14.580 | 14.580 | 14.580 | 14.580 | 0 |
| 2024-07-23 | 14.580 | 14.580 | 14.580 | 14.580 | 14.580 | 0 |
| 2024-07-22 | 14.580 | 14.580 | 14.580 | 14.580 | 14.580 | 30 |
| 2024-07-19 | 14.700 | 15.380 | 14.700 | 15.380 | 15.380 | 27 |
| 2024-07-18 | 15.620 | 15.750 | 15.620 | 15.750 | 15.750 | 503 |
| 2024-07-17 | 16.140 | 16.140 | 16.140 | 16.140 | 16.140 | 19 |
| 2024-07-16 | 16.040 | 16.040 | 16.040 | 16.040 | 16.040 | 7 |
| 2024-07-15 | 14.820 | 15.630 | 14.770 | 15.630 | 15.630 | 422 |
| 2024-07-12 | 12.920 | 15.500 | 12.920 | 15.170 | 15.170 | 1,657 |
| 2024-07-11 | 12.030 | 13.020 | 12.030 | 12.730 | 12.730 | 445 |
| 2024-07-10 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 0 |
| 2024-07-09 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 0 |
| 2024-07-08 | 9.590 | 9.590 | 9.200 | 9.200 | 9.200 | 113 |
| 2024-07-05 | 9.150 | 9.150 | 9.150 | 9.150 | 9.150 | 0 |
| 2024-07-04 | 9.150 | 9.150 | 9.150 | 9.150 | 9.150 | 30 |
| 2024-07-03 | 8.710 | 8.710 | 8.710 | 8.710 | 8.710 | 0 |
| 2024-07-02 | 8.710 | 8.710 | 8.710 | 8.710 | 8.710 | 0 |
| 2024-07-01 | 8.710 | 8.710 | 8.710 | 8.710 | 8.710 | 0 |
| 2024-06-28 | 8.710 | 8.710 | 8.710 | 8.710 | 8.710 | 0 |
| 2024-06-27 | 8.710 | 8.710 | 8.710 | 8.710 | 8.710 | 5 |
| 2024-06-26 | 8.680 | 8.680 | 8.680 | 8.680 | 8.680 | 0 |
| 2024-06-25 | 8.680 | 8.680 | 8.680 | 8.680 | 8.680 | 0 |
| 2024-06-24 | 8.680 | 8.680 | 8.680 | 8.680 | 8.680 | 0 |
| 2024-06-21 | 9.010 | 9.010 | 8.670 | 8.680 | 8.680 | 121 |
| 2024-06-20 | 10.520 | 10.520 | 8.930 | 8.930 | 8.930 | 64 |
| 2024-06-19 | 10.490 | 10.490 | 10.490 | 10.490 | 10.490 | 0 |
| 2024-06-18 | 10.490 | 10.490 | 10.490 | 10.490 | 10.490 | 0 |
| 2024-06-17 | 10.490 | 10.490 | 10.490 | 10.490 | 10.490 | 0 |
| 2024-06-14 | 10.490 | 10.490 | 10.490 | 10.490 | 10.490 | 0 |
| 2024-06-13 | 10.490 | 10.490 | 10.490 | 10.490 | 10.490 | 0 |
| 2024-06-12 | 9.910 | 10.700 | 9.910 | 10.490 | 10.490 | 401 |
| 2024-06-11 | 9.910 | 9.910 | 9.910 | 9.910 | 9.910 | 200 |
| 2024-06-10 | 9.910 | 9.910 | 9.910 | 9.910 | 9.910 | 0 |
| 2024-06-07 | 9.910 | 9.910 | 9.910 | 9.910 | 9.910 | 0 |
| 2024-06-06 | 9.910 | 9.910 | 9.910 | 9.910 | 9.910 | 4 |
| 2024-06-05 | 9.930 | 9.930 | 9.930 | 9.930 | 9.930 | 0 |
| 2024-06-04 | 9.930 | 9.930 | 9.930 | 9.930 | 9.930 | 0 |
| 2024-06-03 | 9.930 | 9.930 | 9.930 | 9.930 | 9.930 | 0 |
| 2024-05-31 | 9.930 | 9.930 | 9.930 | 9.930 | 9.930 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.