QuantumScape Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	12.830	12.830	12.830	12.830	12.830	0
2023-03-13	12.830	12.830	12.830	12.830	12.830	2,550
2023-03-10	13.290	13.290	12.400	12.400	12.400	4
2023-03-09	13.290	13.290	13.290	13.290	13.290	1
2023-03-08	14.000	14.000	13.130	13.140	13.140	5,235
2023-03-07	15.960	15.960	15.960	15.960	15.960	0
2023-03-06	15.960	15.960	15.960	15.960	15.960	0
2023-03-03	15.830	16.010	15.830	15.960	15.960	2,556
2023-03-02	15.240	15.240	15.240	15.240	15.240	2,550
2023-03-01	16.240	16.240	16.240	16.240	16.240	2,550
2023-02-28	15.890	16.570	15.890	16.570	16.570	3,151
2023-02-27	15.930	15.930	15.860	15.860	15.860	2,551
2023-02-24	17.100	17.100	17.100	17.100	17.100	0
2023-02-23	17.100	17.100	17.100	17.100	17.100	0
2023-02-22	17.310	17.310	17.100	17.100	17.100	3,751
2023-02-17	17.300	17.300	17.300	17.300	17.300	1,157
2023-02-16	18.000	19.380	16.640	16.780	16.780	3,396
2023-02-15	16.500	17.900	16.500	17.900	17.900	11
2023-02-14	13.800	15.090	13.800	15.090	15.090	741
2023-02-13	16.170	16.170	16.170	16.170	16.170	0
2023-02-10	16.170	16.170	16.170	16.170	16.170	0
2023-02-08	16.170	16.170	16.170	16.170	16.170	20
2023-02-07	16.170	16.170	16.170	16.170	16.170	0
2023-02-06	15.450	16.170	15.450	16.170	16.170	1,558
2023-02-03	16.170	17.120	16.170	17.120	17.120	2,228
2023-02-02	15.200	16.990	15.200	16.120	16.120	5,369
2023-02-01	14.580	14.580	14.150	14.150	14.150	615
2023-01-31	14.330	14.330	14.330	14.330	14.330	1
2023-01-30	15.090	15.090	14.130	14.250	14.250	1,676
2023-01-27	15.010	15.120	15.010	15.090	15.090	1,208
2023-01-26	9.990	9.990	9.990	9.990	9.990	0
2023-01-25	9.990	9.990	9.990	9.990	9.990	0
2023-01-24	9.990	9.990	9.990	9.990	9.990	0
2023-01-23	9.990	9.990	9.990	9.990	9.990	0
2023-01-20	9.990	9.990	9.990	9.990	9.990	0
2023-01-19	9.990	9.990	9.990	9.990	9.990	0
2023-01-18	9.990	9.990	9.990	9.990	9.990	0
2023-01-17	9.990	9.990	9.990	9.990	9.990	0
2023-01-16	9.990	9.990	9.990	9.990	9.990	0
2023-01-13	9.990	9.990	9.990	9.990	9.990	0
2023-01-12	9.990	9.990	9.990	9.990	9.990	0
2023-01-11	9.990	9.990	9.990	9.990	9.990	0
2023-01-10	9.990	9.990	9.990	9.990	9.990	0
2023-01-09	9.990	9.990	9.990	9.990	9.990	0
2023-01-06	9.990	9.990	9.990	9.990	9.990	0
2023-01-05	9.990	9.990	9.990	9.990	9.990	0
2023-01-04	9.990	9.990	9.990	9.990	9.990	0
2023-01-03	9.990	10.290	9.990	9.990	9.990	49
2023-01-02	9.900	9.900	9.900	9.900	9.900	10
2022-12-29	9.480	9.480	9.480	9.480	9.480	19
2022-12-28	9.290	9.290	9.290	9.290	9.290	1,200
2022-12-27	9.510	9.570	9.510	9.570	9.570	20
2022-12-26	9.870	9.870	9.500	9.500	9.500	62
2022-12-23	9.790	9.790	9.790	9.790	9.790	10
2022-12-22	9.930	9.930	9.450	9.460	9.460	47
2022-12-21	11.310	11.310	9.930	10.060	10.060	77
2022-12-20	11.310	11.310	11.310	11.310	11.310	2,550
2022-12-19	11.380	11.380	11.380	11.380	11.380	0
2022-12-16	11.380	11.380	11.380	11.380	11.380	2,550
2022-12-15	11.240	11.250	11.240	11.250	11.250	157

← NewerPage 16 of 20 · 1,178 trading daysOlder →

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.