QuantumScape Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2025-02-13 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2025-02-12 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2025-02-11 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 10 |
| 2025-02-10 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 0 |
| 2025-02-07 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 0 |
| 2025-02-06 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 5 |
| 2025-02-05 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 0 |
| 2025-02-04 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 50 |
| 2025-02-03 | 9.620 | 9.880 | 9.590 | 9.590 | 9.590 | 565 |
| 2025-01-31 | 10.160 | 10.160 | 10.160 | 10.160 | 10.160 | 0 |
| 2025-01-30 | 10.310 | 10.330 | 10.160 | 10.160 | 10.160 | 151 |
| 2025-01-29 | 9.890 | 9.890 | 9.890 | 9.890 | 9.890 | 0 |
| 2025-01-28 | 9.890 | 9.890 | 9.890 | 9.890 | 9.890 | 0 |
| 2025-01-27 | 9.960 | 9.960 | 9.890 | 9.890 | 9.890 | 2 |
| 2025-01-24 | 10.370 | 10.370 | 10.370 | 10.370 | 10.370 | 0 |
| 2025-01-23 | 10.370 | 10.370 | 10.370 | 10.370 | 10.370 | 0 |
| 2025-01-22 | 10.370 | 10.370 | 10.370 | 10.370 | 10.370 | 5 |
| 2025-01-21 | 10.750 | 10.750 | 10.750 | 10.750 | 10.750 | 28 |
| 2025-01-20 | 10.830 | 10.830 | 10.830 | 10.830 | 10.830 | 0 |
| 2025-01-17 | 10.830 | 10.830 | 10.830 | 10.830 | 10.830 | 0 |
| 2025-01-16 | 10.880 | 10.910 | 10.740 | 10.830 | 10.830 | 365 |
| 2025-01-15 | 10.890 | 10.890 | 10.890 | 10.890 | 10.890 | 0 |
| 2025-01-14 | 10.920 | 10.920 | 10.890 | 10.890 | 10.890 | 49 |
| 2025-01-13 | 10.870 | 10.870 | 10.870 | 10.870 | 10.870 | 1 |
| 2025-01-10 | 11.260 | 11.260 | 11.260 | 11.260 | 11.260 | 0 |
| 2025-01-09 | 11.260 | 11.260 | 11.260 | 11.260 | 11.260 | 0 |
| 2025-01-08 | 11.260 | 11.260 | 11.260 | 11.260 | 11.260 | 0 |
| 2025-01-07 | 11.260 | 11.260 | 11.260 | 11.260 | 11.260 | 0 |
| 2025-01-06 | 11.260 | 11.260 | 11.260 | 11.260 | 11.260 | 0 |
| 2025-01-03 | 11.260 | 11.260 | 11.260 | 11.260 | 11.260 | 0 |
| 2025-01-02 | 10.910 | 11.260 | 10.910 | 11.260 | 11.260 | 14 |
| 2024-12-30 | 12.030 | 12.030 | 12.030 | 12.030 | 12.030 | 0 |
| 2024-12-27 | 13.270 | 13.270 | 12.030 | 12.030 | 12.030 | 381 |
| 2024-12-26 | 9.910 | 9.910 | 9.910 | 9.910 | 9.910 | 0 |
| 2024-12-23 | 9.910 | 9.910 | 9.910 | 9.910 | 9.910 | 0 |
| 2024-12-20 | 9.910 | 9.910 | 9.910 | 9.910 | 9.910 | 9 |
| 2024-12-19 | 10.880 | 10.880 | 10.880 | 10.880 | 10.880 | 2 |
| 2024-12-18 | 12.000 | 12.000 | 11.050 | 11.050 | 11.050 | 5 |
| 2024-12-17 | 9.870 | 9.870 | 9.870 | 9.870 | 9.870 | 0 |
| 2024-12-16 | 9.870 | 9.870 | 9.870 | 9.870 | 9.870 | 0 |
| 2024-12-13 | 9.870 | 9.870 | 9.870 | 9.870 | 9.870 | 30 |
| 2024-12-12 | 9.940 | 9.940 | 9.940 | 9.940 | 9.940 | 0 |
| 2024-12-11 | 9.940 | 9.940 | 9.940 | 9.940 | 9.940 | 10 |
| 2024-12-10 | 10.220 | 10.240 | 10.220 | 10.240 | 10.240 | 501 |
| 2024-12-09 | 10.750 | 10.750 | 10.620 | 10.620 | 10.620 | 65 |
| 2024-12-06 | 10.350 | 10.350 | 10.350 | 10.350 | 10.350 | 0 |
| 2024-12-05 | 10.350 | 10.350 | 10.350 | 10.350 | 10.350 | 0 |
| 2024-12-04 | 10.350 | 10.350 | 10.350 | 10.350 | 10.350 | 0 |
| 2024-12-03 | 10.350 | 10.350 | 10.350 | 10.350 | 10.350 | 99 |
| 2024-12-02 | 10.610 | 10.610 | 10.610 | 10.610 | 10.610 | 50 |
| 2024-11-29 | 10.460 | 10.460 | 10.460 | 10.460 | 10.460 | 0 |
| 2024-11-28 | 10.460 | 10.460 | 10.460 | 10.460 | 10.460 | 0 |
| 2024-11-27 | 10.460 | 10.460 | 10.460 | 10.460 | 10.460 | 0 |
| 2024-11-26 | 10.460 | 10.460 | 10.460 | 10.460 | 10.460 | 0 |
| 2024-11-25 | 10.330 | 10.580 | 10.230 | 10.460 | 10.460 | 4,314 |
| 2024-11-22 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 0 |
| 2024-11-21 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 0 |
| 2024-11-19 | 9.750 | 9.750 | 9.120 | 9.120 | 9.120 | 440 |
| 2024-11-18 | 9.650 | 9.650 | 9.650 | 9.650 | 9.650 | 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.