QuantumScape Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 10.310 | 10.310 | 10.310 | 10.310 | 10.310 | 0 |
| 2024-03-01 | 10.490 | 10.490 | 10.220 | 10.310 | 10.310 | 376 |
| 2024-02-29 | 11.410 | 11.410 | 11.410 | 11.410 | 11.410 | 5 |
| 2024-02-28 | 11.410 | 11.410 | 11.410 | 11.410 | 11.410 | 0 |
| 2024-02-27 | 11.410 | 11.410 | 11.410 | 11.410 | 11.410 | 0 |
| 2024-02-26 | 11.410 | 11.410 | 11.410 | 11.410 | 11.410 | 0 |
| 2024-02-23 | 11.410 | 11.410 | 11.410 | 11.410 | 11.410 | 0 |
| 2024-02-22 | 11.410 | 11.410 | 11.410 | 11.410 | 11.410 | 0 |
| 2024-02-21 | 11.410 | 11.410 | 11.410 | 11.410 | 11.410 | 0 |
| 2024-02-20 | 11.410 | 11.410 | 11.410 | 11.410 | 11.410 | 1 |
| 2024-02-19 | 11.820 | 11.820 | 11.820 | 11.820 | 11.820 | 1 |
| 2024-02-16 | 11.620 | 11.700 | 11.610 | 11.700 | 11.700 | 6,091 |
| 2024-02-15 | 12.990 | 12.990 | 11.850 | 11.970 | 11.970 | 10,229 |
| 2024-02-14 | 12.610 | 12.730 | 12.610 | 12.730 | 12.730 | 16,208 |
| 2024-02-09 | 12.720 | 12.720 | 12.190 | 12.570 | 12.570 | 25,024 |
| 2024-02-08 | 12.390 | 12.390 | 12.390 | 12.390 | 12.390 | 181 |
| 2024-02-07 | 11.120 | 11.120 | 11.120 | 11.120 | 11.120 | 0 |
| 2024-02-06 | 11.120 | 11.120 | 11.120 | 11.120 | 11.120 | 0 |
| 2024-02-05 | 11.090 | 11.120 | 11.090 | 11.120 | 11.120 | 21 |
| 2024-02-02 | 10.980 | 10.980 | 10.980 | 10.980 | 10.980 | 0 |
| 2024-02-01 | 10.980 | 10.980 | 10.980 | 10.980 | 10.980 | 0 |
| 2024-01-31 | 10.980 | 10.980 | 10.980 | 10.980 | 10.980 | 0 |
| 2024-01-30 | 10.980 | 10.980 | 10.980 | 10.980 | 10.980 | 0 |
| 2024-01-29 | 10.980 | 10.980 | 10.980 | 10.980 | 10.980 | 1 |
| 2024-01-26 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | 1 |
| 2024-01-25 | 10.950 | 10.980 | 10.950 | 10.980 | 10.980 | 115 |
| 2024-01-24 | 10.430 | 10.430 | 10.430 | 10.430 | 10.430 | 0 |
| 2024-01-23 | 10.430 | 10.430 | 10.430 | 10.430 | 10.430 | 0 |
| 2024-01-22 | 10.430 | 10.430 | 10.430 | 10.430 | 10.430 | 0 |
| 2024-01-19 | 10.430 | 10.430 | 10.430 | 10.430 | 10.430 | 32 |
| 2024-01-18 | 11.200 | 11.200 | 11.200 | 11.200 | 11.200 | 0 |
| 2024-01-17 | 11.400 | 11.400 | 11.200 | 11.200 | 11.200 | 12 |
| 2024-01-16 | 11.980 | 11.980 | 11.980 | 11.980 | 11.980 | 0 |
| 2024-01-15 | 11.980 | 11.980 | 11.980 | 11.980 | 11.980 | 0 |
| 2024-01-12 | 13.000 | 13.030 | 11.980 | 11.980 | 11.980 | 10,061 |
| 2024-01-11 | 13.550 | 13.550 | 13.000 | 13.000 | 13.000 | 4,735 |
| 2024-01-10 | 14.250 | 14.250 | 13.550 | 13.550 | 13.550 | 21 |
| 2024-01-09 | 15.400 | 15.400 | 14.250 | 14.250 | 14.250 | 101 |
| 2024-01-08 | 14.000 | 14.360 | 13.800 | 14.360 | 14.360 | 359 |
| 2024-01-05 | 14.300 | 14.400 | 13.900 | 13.900 | 13.900 | 7,385 |
| 2024-01-04 | 15.400 | 15.400 | 15.400 | 15.400 | 15.400 | 50 |
| 2024-01-03 | 10.900 | 10.900 | 10.710 | 10.710 | 10.710 | 11 |
| 2024-01-02 | 11.040 | 11.250 | 11.040 | 11.250 | 11.250 | 5,001 |
| 2023-12-28 | 11.680 | 11.680 | 11.680 | 11.680 | 11.680 | 2 |
| 2023-12-27 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | 0 |
| 2023-12-26 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | 0 |
| 2023-12-22 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | 43 |
| 2023-12-21 | 9.810 | 11.890 | 9.810 | 11.890 | 11.890 | 22 |
| 2023-12-20 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2023-12-19 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2023-12-18 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2023-12-15 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2023-12-14 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2023-12-13 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2023-12-12 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 1 |
| 2023-12-11 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2023-12-08 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2023-12-07 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2023-12-06 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2023-12-05 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 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.