QuantumScape Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	19.640	19.640	19.640	19.640	19.640	1
2022-09-16	20.500	20.540	20.280	20.280	20.280	11
2022-09-15	18.940	18.940	18.940	18.940	18.940	0
2022-09-14	18.940	18.940	18.940	18.940	18.940	0
2022-09-13	18.940	18.940	18.940	18.940	18.940	0
2022-09-12	18.940	18.940	18.940	18.940	18.940	3
2022-09-09	18.590	18.590	18.580	18.580	18.580	31
2022-09-08	17.020	17.020	17.020	17.020	17.020	0
2022-09-06	17.000	17.240	17.000	17.020	17.020	210
2022-09-05	17.630	17.630	17.630	17.630	17.630	1
2022-09-02	17.650	17.650	17.650	17.650	17.650	40
2022-09-01	18.250	18.310	18.250	18.310	18.310	75
2022-08-31	18.590	18.590	18.590	18.590	18.590	26
2022-08-30	18.250	18.360	18.200	18.360	18.360	85
2022-08-29	18.540	18.540	18.540	18.540	18.540	1,401
2022-08-26	18.590	18.590	18.410	18.410	18.410	65
2022-08-25	19.100	19.100	19.100	19.100	19.100	0
2022-08-24	19.100	19.100	19.100	19.100	19.100	100
2022-08-23	18.680	18.680	18.000	18.000	18.000	28
2022-08-22	18.990	18.990	18.850	18.920	18.920	809
2022-08-19	19.990	19.990	19.640	19.640	19.640	204
2022-08-18	22.800	22.800	22.800	22.800	22.800	0
2022-08-17	22.800	22.800	22.800	22.800	22.800	0
2022-08-16	22.800	22.800	22.800	22.800	22.800	0
2022-08-15	23.450	23.450	22.600	22.800	22.800	19
2022-08-12	22.880	22.880	22.640	22.640	22.640	36
2022-08-11	22.000	22.000	22.000	22.000	22.000	100
2022-08-10	22.200	22.200	22.200	22.200	22.200	0
2022-08-09	22.200	22.200	22.200	22.200	22.200	0
2022-08-08	22.200	22.200	22.200	22.200	22.200	10
2022-08-05	21.520	21.520	21.520	21.520	21.520	0
2022-08-04	21.520	21.520	21.520	21.520	21.520	50
2022-08-03	20.200	20.200	20.200	20.200	20.200	50
2022-08-02	19.620	19.790	19.620	19.790	19.790	200
2022-08-01	17.250	17.250	17.250	17.250	17.250	0
2022-07-29	17.250	17.250	17.250	17.250	17.250	0
2022-07-28	17.250	17.250	17.250	17.250	17.250	100
2022-07-27	18.080	18.080	18.080	18.080	18.080	0
2022-07-26	18.440	18.440	18.080	18.080	18.080	3
2022-07-25	19.520	19.920	19.520	19.920	19.920	51
2022-07-22	19.960	19.960	19.960	19.960	19.960	2
2022-07-21	17.490	17.490	17.490	17.490	17.490	0
2022-07-20	17.490	17.490	17.490	17.490	17.490	0
2022-07-19	17.490	17.490	17.490	17.490	17.490	0
2022-07-18	17.490	17.490	17.490	17.490	17.490	0
2022-07-15	17.490	17.490	17.490	17.490	17.490	0
2022-07-14	17.250	17.490	17.250	17.490	17.490	2,267
2022-07-13	15.060	15.060	15.060	15.060	15.060	0
2022-07-12	15.060	15.060	15.060	15.060	15.060	0
2022-07-11	15.060	15.060	15.060	15.060	15.060	0
2022-07-08	15.060	15.060	15.060	15.060	15.060	0
2022-07-07	15.060	15.060	15.060	15.060	15.060	0
2022-07-06	15.060	15.060	15.060	15.060	15.060	0
2022-07-05	15.200	15.200	15.060	15.060	15.060	55
2022-07-04	15.020	15.020	15.020	15.020	15.020	0
2022-07-01	15.020	15.020	15.020	15.020	15.020	0
2022-06-30	15.020	15.020	15.020	15.020	15.020	100
2022-06-29	15.000	15.010	15.000	15.010	15.010	100
2022-06-28	15.870	15.870	15.870	15.870	15.870	4,825
2022-06-27	15.000	15.000	15.000	15.000	15.000	0

← NewerPage 18 of 20 · 1,179 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.