QuantumScape Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 6.720 | 6.730 | 6.660 | 6.730 | 6.730 | 35 |
| 2026-10-20 | 6.630 | 6.770 | 6.440 | 6.770 | 6.770 | 5,510 |
| 2026-10-19 | 6.850 | 6.850 | 6.560 | 6.560 | 6.560 | 1,194 |
| 2026-10-16 | 7.320 | 7.320 | 6.780 | 6.780 | 6.780 | 111 |
| 2026-10-15 | 6.640 | 7.100 | 6.430 | 7.100 | 7.100 | 46,529 |
| 2026-10-14 | 6.980 | 6.980 | 6.530 | 6.570 | 6.570 | 30,407 |
| 2026-10-13 | 7.130 | 7.130 | 6.910 | 6.910 | 6.910 | 3,594 |
| 2026-10-09 | 7.850 | 7.890 | 7.600 | 7.890 | 7.890 | 9,841 |
| 2026-10-08 | 7.650 | 7.890 | 7.380 | 7.450 | 7.450 | 26,458 |
| 2026-10-07 | 7.830 | 7.830 | 7.450 | 7.500 | 7.500 | 20,190 |
| 2026-10-06 | 7.530 | 7.750 | 7.530 | 7.750 | 7.750 | 2,200 |
| 2026-10-05 | 8.010 | 8.010 | 7.470 | 7.580 | 7.580 | 10,406 |
| 2026-10-02 | 8.230 | 8.230 | 7.970 | 8.040 | 8.040 | 10,029 |
| 2026-10-01 | 8.220 | 8.280 | 8.000 | 8.140 | 8.140 | 20,174 |
| 2026-09-30 | 8.000 | 8.240 | 7.890 | 8.110 | 8.110 | 20,145 |
| 2026-09-29 | 8.060 | 8.120 | 7.950 | 8.000 | 8.000 | 10,040 |
| 2026-09-28 | 8.480 | 8.480 | 7.890 | 7.890 | 7.890 | 12,699 |
| 2026-09-25 | 8.960 | 8.960 | 8.490 | 8.490 | 8.490 | 572 |
| 2026-09-24 | 8.320 | 8.870 | 8.270 | 8.870 | 8.870 | 53 |
| 2026-09-23 | 8.660 | 9.230 | 8.470 | 9.230 | 9.230 | 229 |
| 2026-09-22 | 8.670 | 8.720 | 8.620 | 8.620 | 8.620 | 107 |
| 2026-09-21 | 8.680 | 8.850 | 8.680 | 8.730 | 8.730 | 75 |
| 2026-09-18 | 8.710 | 8.710 | 8.570 | 8.630 | 8.630 | 34 |
| 2026-09-17 | 8.820 | 9.230 | 8.820 | 9.230 | 9.230 | 185 |
| 2026-09-16 | 8.600 | 8.600 | 8.530 | 8.530 | 8.530 | 288 |
| 2026-09-15 | 8.750 | 8.820 | 8.610 | 8.720 | 8.720 | 67 |
| 2026-09-14 | 8.780 | 8.780 | 8.780 | 8.780 | 8.780 | 0 |
| 2026-09-11 | 8.780 | 8.780 | 8.780 | 8.780 | 8.780 | 0 |
| 2026-09-10 | 8.930 | 8.970 | 8.780 | 8.780 | 8.780 | 375 |
| 2026-09-09 | 9.500 | 9.500 | 8.900 | 8.930 | 8.930 | 434 |
| 2026-09-08 | 9.400 | 9.770 | 9.400 | 9.770 | 9.770 | 111 |
| 2026-09-04 | 9.390 | 9.400 | 9.390 | 9.400 | 9.400 | 13 |
| 2026-09-03 | 9.060 | 9.420 | 9.060 | 9.290 | 9.290 | 1,141 |
| 2026-09-02 | 9.350 | 9.350 | 9.250 | 9.250 | 9.250 | 8 |
| 2026-09-01 | 9.700 | 9.700 | 9.330 | 9.350 | 9.350 | 903 |
| 2026-08-31 | 9.530 | 9.670 | 9.530 | 9.600 | 9.600 | 270 |
| 2026-08-28 | 9.870 | 9.870 | 9.690 | 9.690 | 9.690 | 26 |
| 2026-08-27 | 10.000 | 10.000 | 9.870 | 9.890 | 9.890 | 9 |
| 2026-08-26 | 9.750 | 9.870 | 9.740 | 9.870 | 9.870 | 60 |
| 2026-08-25 | 9.900 | 9.970 | 9.900 | 9.940 | 9.940 | 73 |
| 2026-08-24 | 10.230 | 10.230 | 9.820 | 9.890 | 9.890 | 20 |
| 2026-08-21 | 10.160 | 10.350 | 10.160 | 10.190 | 10.190 | 44 |
| 2026-08-20 | 9.730 | 9.730 | 9.640 | 9.670 | 9.670 | 2,008 |
| 2026-08-19 | 9.780 | 10.050 | 9.690 | 9.970 | 9.970 | 76 |
| 2026-08-18 | 9.880 | 10.070 | 9.880 | 9.980 | 9.980 | 13 |
| 2026-08-17 | 10.650 | 10.670 | 10.530 | 10.580 | 10.580 | 1,223 |
| 2026-08-14 | 10.850 | 11.000 | 10.740 | 10.750 | 10.750 | 1,802 |
| 2026-08-13 | 10.600 | 10.740 | 10.570 | 10.740 | 10.740 | 18 |
| 2026-08-12 | 10.950 | 11.060 | 10.720 | 10.720 | 10.720 | 67 |
| 2026-08-11 | 10.840 | 10.930 | 10.730 | 10.850 | 10.850 | 69 |
| 2026-08-10 | 10.200 | 10.530 | 10.200 | 10.530 | 10.530 | 3,586 |
| 2026-08-07 | 9.600 | 10.220 | 9.600 | 10.010 | 10.010 | 17,167 |
| 2026-08-06 | 9.530 | 9.600 | 9.180 | 9.350 | 9.350 | 15,104 |
| 2026-08-05 | 9.750 | 9.750 | 9.400 | 9.430 | 9.430 | 10,170 |
| 2026-08-04 | 9.400 | 9.770 | 9.300 | 9.650 | 9.650 | 15,206 |
| 2026-08-03 | 9.100 | 9.310 | 9.100 | 9.130 | 9.130 | 5,065 |
| 2026-07-31 | 8.820 | 8.870 | 8.560 | 8.560 | 8.560 | 6,542 |
| 2026-07-30 | 8.530 | 8.880 | 8.530 | 8.880 | 8.880 | 29,854 |
| 2026-07-29 | 8.860 | 8.860 | 8.530 | 8.670 | 8.670 | 19,201 |
| 2026-07-28 | 8.850 | 8.860 | 8.250 | 8.860 | 8.860 | 45,381 |
Page 1 of 20 · 1,177 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.