QuantumScape Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 8.160 | 8.300 | 8.160 | 8.300 | 8.300 | 11 |
| 2025-05-15 | 7.910 | 7.910 | 7.830 | 7.830 | 7.830 | 120 |
| 2025-05-14 | 8.080 | 8.080 | 8.080 | 8.080 | 8.080 | 10 |
| 2025-05-13 | 7.760 | 7.760 | 7.760 | 7.760 | 7.760 | 0 |
| 2025-05-12 | 7.760 | 7.760 | 7.760 | 7.760 | 7.760 | 0 |
| 2025-05-09 | 7.730 | 7.760 | 7.730 | 7.760 | 7.760 | 11 |
| 2025-05-08 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 0 |
| 2025-05-07 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 0 |
| 2025-05-06 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 0 |
| 2025-05-05 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 0 |
| 2025-05-02 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 0 |
| 2025-04-30 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 0 |
| 2025-04-29 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 0 |
| 2025-04-28 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 0 |
| 2025-04-25 | 7.500 | 7.500 | 7.490 | 7.490 | 7.490 | 19 |
| 2025-04-24 | 7.530 | 7.530 | 7.530 | 7.530 | 7.530 | 0 |
| 2025-04-23 | 7.530 | 7.530 | 7.530 | 7.530 | 7.530 | 5 |
| 2025-04-22 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 5 |
| 2025-04-17 | 7.140 | 7.140 | 7.140 | 7.140 | 7.140 | 0 |
| 2025-04-16 | 7.360 | 7.360 | 7.140 | 7.140 | 7.140 | 1,001 |
| 2025-04-15 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 3 |
| 2025-04-14 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 0 |
| 2025-04-11 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 0 |
| 2025-04-10 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 0 |
| 2025-04-09 | 7.300 | 7.400 | 7.300 | 7.320 | 7.320 | 142 |
| 2025-04-08 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 70 |
| 2025-04-07 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 50 |
| 2025-04-04 | 7.000 | 7.280 | 7.000 | 7.280 | 7.280 | 51 |
| 2025-04-03 | 7.230 | 7.590 | 7.230 | 7.500 | 7.500 | 61 |
| 2025-04-02 | 8.880 | 8.880 | 8.880 | 8.880 | 8.880 | 0 |
| 2025-04-01 | 8.880 | 8.880 | 8.880 | 8.880 | 8.880 | 0 |
| 2025-03-31 | 8.880 | 8.880 | 8.880 | 8.880 | 8.880 | 0 |
| 2025-03-28 | 8.880 | 8.880 | 8.880 | 8.880 | 8.880 | 0 |
| 2025-03-27 | 8.880 | 8.880 | 8.880 | 8.880 | 8.880 | 0 |
| 2025-03-26 | 8.880 | 8.880 | 8.880 | 8.880 | 8.880 | 0 |
| 2025-03-25 | 8.880 | 8.880 | 8.880 | 8.880 | 8.880 | 0 |
| 2025-03-24 | 8.880 | 8.880 | 8.880 | 8.880 | 8.880 | 40 |
| 2025-03-21 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | 0 |
| 2025-03-20 | 8.380 | 8.480 | 8.380 | 8.480 | 8.480 | 3 |
| 2025-03-19 | 8.430 | 8.430 | 8.380 | 8.380 | 8.380 | 409 |
| 2025-03-18 | 8.410 | 8.410 | 8.410 | 8.410 | 8.410 | 0 |
| 2025-03-17 | 8.410 | 8.410 | 8.410 | 8.410 | 8.410 | 2 |
| 2025-03-14 | 8.360 | 8.360 | 8.360 | 8.360 | 8.360 | 0 |
| 2025-03-13 | 8.360 | 8.360 | 8.360 | 8.360 | 8.360 | 0 |
| 2025-03-12 | 8.360 | 8.360 | 8.360 | 8.360 | 8.360 | 0 |
| 2025-03-11 | 8.360 | 8.360 | 8.360 | 8.360 | 8.360 | 0 |
| 2025-03-10 | 8.360 | 8.360 | 8.360 | 8.360 | 8.360 | 0 |
| 2025-03-07 | 8.360 | 8.360 | 8.360 | 8.360 | 8.360 | 10 |
| 2025-03-06 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 2 |
| 2025-03-05 | 8.580 | 8.580 | 8.520 | 8.520 | 8.520 | 31 |
| 2025-02-28 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2025-02-27 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2025-02-26 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2025-02-25 | 9.510 | 9.510 | 9.500 | 9.500 | 9.500 | 20 |
| 2025-02-24 | 9.620 | 9.620 | 9.620 | 9.620 | 9.620 | 50 |
| 2025-02-21 | 10.220 | 10.220 | 10.220 | 10.220 | 10.220 | 500 |
| 2025-02-20 | 10.040 | 10.040 | 10.040 | 10.040 | 10.040 | 0 |
| 2025-02-19 | 10.060 | 10.060 | 10.040 | 10.040 | 10.040 | 2,601 |
| 2025-02-18 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2025-02-17 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 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.