QuantumScape Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	8.650	8.760	8.450	8.760	8.760	20,079
2026-07-24	8.540	8.600	8.160	8.270	8.270	5,498
2026-07-23	9.780	9.780	7.540	8.720	8.720	32,389
2026-07-22	10.340	10.400	9.860	9.860	9.860	15,456
2026-07-21	9.850	10.300	9.850	10.300	10.300	10,061
2026-07-20	9.960	10.130	9.960	10.060	10.060	5,586
2026-07-17	9.790	9.930	9.680	9.780	9.780	229
2026-07-16	11.040	11.040	9.780	9.790	9.790	37,624
2026-07-15	11.250	11.510	10.920	10.930	10.930	33,266
2026-07-14	10.780	10.930	10.720	10.910	10.910	17,676
2026-07-13	11.170	11.170	10.480	10.550	10.550	29,822
2026-07-10	11.800	11.800	11.330	11.330	11.330	6,038
2026-07-09	11.700	11.990	11.500	11.800	11.800	47,749
2026-07-08	11.500	11.550	11.000	11.390	11.390	15,286
2026-07-07	12.160	12.160	11.450	11.670	11.670	31,017
2026-07-06	12.270	12.700	12.210	12.450	12.450	27,130
2026-07-03	12.200	12.480	12.200	12.480	12.480	13
2026-07-02	13.280	13.400	12.150	12.230	12.230	36,596
2026-07-01	12.900	13.570	12.900	13.190	13.190	6,324
2026-06-30	13.240	13.270	12.800	13.070	13.070	15,358
2026-06-29	12.380	13.100	12.380	13.100	13.100	21,034
2026-06-26	12.260	12.420	12.080	12.240	12.240	35,962
2026-06-25	12.370	12.500	12.040	12.040	12.040	20,158
2026-06-24	12.500	12.750	12.220	12.290	12.290	40,848
2026-06-23	12.780	13.220	12.550	12.820	12.820	28,031
2026-06-22	13.840	14.470	13.220	13.220	13.220	12,586
2026-06-19	13.700	13.700	13.700	13.700	13.700	0
2026-06-18	13.990	14.080	12.600	13.700	13.700	45,170
2026-06-17	11.610	12.160	11.600	12.090	12.090	828
2026-06-16	12.310	12.310	11.850	11.850	11.850	160
2026-06-15	12.600	12.680	12.180	12.180	12.180	21,806
2026-06-12	12.070	12.270	11.920	12.140	12.140	65
2026-06-11	11.950	12.160	11.890	12.150	12.150	18,442
2026-06-10	12.770	12.770	12.160	12.160	12.160	216
2026-06-09	13.590	13.590	12.520	12.590	12.590	242
2026-06-08	13.580	13.720	13.260	13.450	13.450	12,261
2026-06-05	14.550	14.750	12.980	13.010	13.010	17,363
2026-06-03	15.110	15.620	14.800	14.850	14.850	11,170
2026-06-02	15.530	16.080	15.230	15.420	15.420	69,442
2026-06-01	15.110	15.650	14.640	15.350	15.350	30,961
2026-05-29	15.570	15.570	14.660	14.960	14.960	41,070
2026-05-28	15.550	15.750	14.960	15.410	15.410	41,943
2026-05-27	14.820	15.620	14.320	15.390	15.390	76,226
2026-05-26	14.300	15.050	14.300	14.670	14.670	90,642
2026-05-25	13.780	13.780	13.780	13.780	13.780	66
2026-05-22	14.100	14.230	13.580	13.640	13.640	64,847
2026-05-21	13.000	13.960	13.000	13.960	13.960	43,142
2026-05-20	12.350	12.710	12.140	12.700	12.700	1,690
2026-05-19	12.140	12.300	12.140	12.240	12.240	34
2026-05-18	13.220	13.340	12.110	12.580	12.580	6,799
2026-05-15	14.370	14.370	13.320	13.490	13.490	12,442
2026-05-14	14.890	14.890	13.760	14.370	14.370	23,748
2026-05-13	14.480	14.750	13.130	14.740	14.740	89,374
2026-05-12	13.390	13.850	12.600	13.850	13.850	40,972
2026-05-11	12.350	13.550	12.160	13.250	13.250	97,046
2026-05-08	11.960	12.220	11.770	12.220	12.220	20,827
2026-05-07	13.170	13.170	11.860	11.960	11.960	24,026
2026-05-06	12.100	13.100	12.100	13.030	13.030	49,929
2026-05-05	12.000	12.100	11.750	12.000	12.000	25,480
2026-05-04	12.180	12.180	11.870	11.890	11.890	20,314

← NewerPage 2 of 5 · 249 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.