QuantumScape Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 9.930 | 9.930 | 9.930 | 9.930 | 9.930 | 0 |
| 2024-05-28 | 9.930 | 9.930 | 9.930 | 9.930 | 9.930 | 0 |
| 2024-05-27 | 9.930 | 9.930 | 9.930 | 9.930 | 9.930 | 0 |
| 2024-05-24 | 9.930 | 9.930 | 9.930 | 9.930 | 9.930 | 0 |
| 2024-05-23 | 9.930 | 9.930 | 9.930 | 9.930 | 9.930 | 0 |
| 2024-05-22 | 9.930 | 9.930 | 9.930 | 9.930 | 9.930 | 0 |
| 2024-05-21 | 9.930 | 9.930 | 9.930 | 9.930 | 9.930 | 10 |
| 2024-05-20 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2024-05-17 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2024-05-16 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 12 |
| 2024-05-15 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2024-05-14 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2024-05-13 | 9.300 | 10.000 | 9.300 | 10.000 | 10.000 | 405 |
| 2024-05-10 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 2 |
| 2024-05-09 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 0 |
| 2024-05-08 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 0 |
| 2024-05-07 | 9.060 | 9.700 | 9.060 | 9.700 | 9.700 | 2 |
| 2024-05-06 | 9.240 | 9.240 | 9.240 | 9.240 | 9.240 | 0 |
| 2024-05-03 | 9.240 | 9.240 | 9.240 | 9.240 | 9.240 | 0 |
| 2024-05-02 | 9.450 | 9.450 | 9.240 | 9.240 | 9.240 | 11 |
| 2024-04-30 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 109 |
| 2024-04-29 | 9.220 | 9.220 | 9.200 | 9.200 | 9.200 | 4 |
| 2024-04-26 | 11.680 | 11.680 | 8.890 | 9.100 | 9.100 | 743 |
| 2024-04-25 | 8.890 | 12.000 | 8.640 | 12.000 | 12.000 | 647 |
| 2024-04-24 | 10.400 | 10.400 | 10.400 | 10.400 | 10.400 | 0 |
| 2024-04-23 | 10.400 | 10.400 | 10.400 | 10.400 | 10.400 | 0 |
| 2024-04-22 | 10.400 | 10.400 | 10.400 | 10.400 | 10.400 | 0 |
| 2024-04-19 | 10.400 | 10.400 | 10.400 | 10.400 | 10.400 | 1 |
| 2024-04-18 | 10.400 | 10.400 | 10.400 | 10.400 | 10.400 | 0 |
| 2024-04-17 | 10.400 | 10.400 | 10.400 | 10.400 | 10.400 | 0 |
| 2024-04-16 | 10.400 | 10.400 | 10.400 | 10.400 | 10.400 | 0 |
| 2024-04-15 | 10.400 | 10.400 | 10.400 | 10.400 | 10.400 | 0 |
| 2024-04-12 | 10.400 | 10.400 | 10.400 | 10.400 | 10.400 | 0 |
| 2024-04-11 | 10.400 | 10.400 | 10.400 | 10.400 | 10.400 | 0 |
| 2024-04-10 | 10.400 | 10.400 | 10.400 | 10.400 | 10.400 | 0 |
| 2024-04-09 | 10.400 | 10.400 | 10.400 | 10.400 | 10.400 | 0 |
| 2024-04-08 | 10.400 | 10.400 | 10.400 | 10.400 | 10.400 | 0 |
| 2024-04-05 | 10.400 | 10.400 | 10.400 | 10.400 | 10.400 | 0 |
| 2024-04-04 | 10.400 | 10.400 | 10.400 | 10.400 | 10.400 | 0 |
| 2024-04-03 | 10.400 | 10.400 | 10.400 | 10.400 | 10.400 | 0 |
| 2024-04-02 | 10.400 | 10.400 | 10.400 | 10.400 | 10.400 | 0 |
| 2024-04-01 | 10.400 | 10.400 | 10.400 | 10.400 | 10.400 | 0 |
| 2024-03-28 | 10.400 | 10.400 | 10.400 | 10.400 | 10.400 | 1 |
| 2024-03-27 | 10.200 | 10.270 | 10.200 | 10.270 | 10.270 | 11 |
| 2024-03-26 | 9.530 | 9.530 | 9.530 | 9.530 | 9.530 | 0 |
| 2024-03-25 | 9.530 | 9.530 | 9.530 | 9.530 | 9.530 | 0 |
| 2024-03-22 | 9.640 | 9.640 | 9.530 | 9.530 | 9.530 | 3 |
| 2024-03-21 | 9.640 | 9.640 | 9.640 | 9.640 | 9.640 | 0 |
| 2024-03-20 | 9.640 | 9.640 | 9.640 | 9.640 | 9.640 | 0 |
| 2024-03-19 | 9.640 | 9.640 | 9.640 | 9.640 | 9.640 | 3 |
| 2024-03-18 | 9.520 | 9.520 | 9.520 | 9.520 | 9.520 | 4 |
| 2024-03-15 | 9.390 | 9.390 | 9.390 | 9.390 | 9.390 | 0 |
| 2024-03-14 | 9.500 | 9.500 | 9.390 | 9.390 | 9.390 | 2 |
| 2024-03-13 | 10.030 | 10.030 | 10.030 | 10.030 | 10.030 | 2 |
| 2024-03-12 | 10.080 | 10.080 | 10.080 | 10.080 | 10.080 | 3 |
| 2024-03-11 | 10.310 | 10.310 | 10.310 | 10.310 | 10.310 | 0 |
| 2024-03-08 | 10.310 | 10.310 | 10.310 | 10.310 | 10.310 | 0 |
| 2024-03-07 | 10.310 | 10.310 | 10.310 | 10.310 | 10.310 | 0 |
| 2024-03-06 | 10.310 | 10.310 | 10.310 | 10.310 | 10.310 | 0 |
| 2024-03-05 | 10.310 | 10.310 | 10.310 | 10.310 | 10.310 | 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.