QuantumScape Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	12.390	12.390	12.390	12.390	12.390	3
2022-12-13	12.720	12.720	12.290	12.290	12.290	11
2022-12-12	12.020	12.020	12.020	12.020	12.020	0
2022-12-09	12.020	12.020	12.020	12.020	12.020	0
2022-12-08	12.320	12.320	12.020	12.020	12.020	36
2022-12-07	13.130	13.130	13.130	13.130	13.130	0
2022-12-06	13.130	13.130	13.130	13.130	13.130	0
2022-12-05	13.180	13.180	13.130	13.130	13.130	61
2022-12-02	12.970	12.970	12.970	12.970	12.970	0
2022-12-01	13.230	13.230	12.970	12.970	12.970	1,501
2022-11-30	11.950	12.720	11.950	12.720	12.720	11
2022-11-29	12.050	12.050	11.940	11.940	11.940	2,555
2022-11-28	12.560	12.560	11.950	11.950	11.950	5,116
2022-11-25	12.500	12.690	12.500	12.690	12.690	7
2022-11-24	12.450	12.450	12.450	12.450	12.450	0
2022-11-23	12.450	12.450	12.450	12.450	12.450	5
2022-11-22	12.220	12.220	12.220	12.220	12.220	10
2022-11-21	13.140	13.140	13.140	13.140	13.140	0
2022-11-18	13.140	13.140	13.140	13.140	13.140	10
2022-11-17	13.290	13.290	13.290	13.290	13.290	4
2022-11-16	14.130	14.130	13.870	13.870	13.870	78
2022-11-14	13.470	13.470	13.470	13.470	13.470	0
2022-11-11	13.250	13.470	13.010	13.470	13.470	16
2022-11-10	13.420	13.420	12.980	12.980	12.980	205
2022-11-09	13.680	13.680	11.750	11.750	11.750	28
2022-11-08	13.350	13.800	13.350	13.800	13.800	15
2022-11-07	13.430	13.430	13.430	13.430	13.430	0
2022-11-04	13.500	13.500	13.430	13.430	13.430	21
2022-11-03	14.230	14.230	14.230	14.230	14.230	0
2022-11-01	14.500	14.500	14.230	14.230	14.230	2
2022-10-31	14.520	14.520	14.520	14.520	14.520	0
2022-10-28	14.320	14.520	14.320	14.520	14.520	42
2022-10-27	16.160	16.160	16.160	16.160	16.160	0
2022-10-26	16.480	16.480	16.160	16.160	16.160	33
2022-10-25	15.480	16.250	15.470	16.250	16.250	3,752
2022-10-24	14.740	14.740	14.740	14.740	14.740	0
2022-10-21	14.740	14.740	14.740	14.740	14.740	0
2022-10-20	14.740	14.740	14.740	14.740	14.740	0
2022-10-19	14.740	14.740	14.740	14.740	14.740	0
2022-10-18	14.740	14.740	14.740	14.740	14.740	35
2022-10-17	13.770	13.770	13.770	13.770	13.770	0
2022-10-14	13.800	13.810	13.730	13.770	13.770	21
2022-10-13	16.470	16.470	16.470	16.470	16.470	2
2022-10-11	16.570	16.570	16.570	16.570	16.570	0
2022-10-10	16.570	16.570	16.570	16.570	16.570	0
2022-10-07	16.570	16.570	16.570	16.570	16.570	0
2022-10-06	16.570	16.570	16.570	16.570	16.570	1
2022-10-05	15.330	15.330	15.330	15.330	15.330	0
2022-10-04	15.330	15.330	15.330	15.330	15.330	0
2022-10-03	14.500	15.330	14.500	15.330	15.330	10
2022-09-30	14.950	14.950	14.950	14.950	14.950	0
2022-09-29	14.950	14.950	14.950	14.950	14.950	10
2022-09-28	16.150	16.150	16.150	16.150	16.150	0
2022-09-27	16.150	16.150	16.150	16.150	16.150	20,317
2022-09-26	15.600	15.600	15.600	15.600	15.600	0
2022-09-23	15.790	15.790	15.370	15.600	15.600	345
2022-09-22	16.180	16.180	15.300	15.300	15.300	69
2022-09-21	18.450	18.450	18.450	18.450	18.450	0
2022-09-20	18.450	18.450	18.450	18.450	18.450	25
2022-09-19	19.640	19.640	19.640	19.640	19.640	1

← NewerPage 17 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.