QuantumScape Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	11.540	12.200	11.390	12.050	12.050	25,600
2026-04-29	11.380	11.380	11.020	11.270	11.270	10,302
2026-04-28	11.780	11.900	11.310	11.450	11.450	55,506
2026-04-27	12.050	12.740	11.660	11.660	11.660	122,719
2026-04-24	12.660	13.450	11.730	11.930	11.930	83,530
2026-04-23	15.580	15.580	11.900	12.370	12.370	207,076
2026-04-22	11.750	11.970	11.720	11.970	11.970	31,636
2026-04-20	11.710	11.770	11.500	11.770	11.770	9,999
2026-04-17	11.900	12.300	11.710	11.800	11.800	87,330
2026-04-16	12.420	12.670	11.530	11.740	11.740	46,799
2026-04-15	11.570	11.960	11.570	11.840	11.840	45,574
2026-04-14	11.150	11.320	10.990	11.270	11.270	30,253
2026-04-13	10.340	10.440	10.340	10.440	10.440	20
2026-04-10	10.750	10.750	10.530	10.560	10.560	33
2026-04-09	10.480	10.650	10.480	10.550	10.550	9,915
2026-04-08	10.770	10.850	10.620	10.620	10.620	15,449
2026-04-07	10.650	10.710	10.380	10.630	10.630	22,045
2026-04-06	10.580	10.580	10.580	10.580	10.580	0
2026-04-02	10.550	10.580	10.550	10.580	10.580	21
2026-04-01	10.900	10.900	10.720	10.720	10.720	5,011
2026-03-31	10.700	11.020	10.700	10.980	10.980	5,481
2026-03-30	11.110	11.110	10.440	10.440	10.440	25,193
2026-03-27	11.510	11.510	10.890	11.000	11.000	21,386
2026-03-26	11.750	11.850	11.370	11.390	11.390	11,617
2026-03-25	12.250	12.260	11.820	11.990	11.990	23,175
2026-03-24	12.490	12.490	11.750	11.950	11.950	10,329
2026-03-23	11.880	12.360	11.800	12.360	12.360	11,291
2026-03-20	12.090	12.090	11.540	11.540	11.540	5,138
2026-03-19	11.700	11.990	11.700	11.970	11.970	24,928
2026-03-18	12.050	12.160	12.040	12.040	12.040	10,022
2026-03-17	12.250	12.320	11.850	12.110	12.110	20,244
2026-03-16	12.190	12.280	11.810	12.030	12.030	20,428
2026-03-13	12.190	12.190	11.890	11.890	11.890	4,546
2026-03-12	11.770	12.060	11.770	12.060	12.060	4,337
2026-03-11	11.840	12.100	11.820	12.020	12.020	10,569
2026-03-10	11.520	12.040	11.520	11.790	11.790	2,405
2026-03-09	11.420	11.520	11.380	11.520	11.520	11,001
2026-03-06	12.040	12.040	11.660	11.660	11.660	10,159
2026-03-05	12.390	12.390	11.850	12.140	12.140	9,957
2026-03-04	11.660	12.190	11.450	12.190	12.190	8,649
2026-03-03	11.500	11.810	11.500	11.500	11.500	47,116
2026-03-02	11.600	11.970	11.490	11.880	11.880	1,789
2026-02-27	15.000	15.000	11.750	11.770	11.770	7,900
2026-02-26	12.050	12.440	11.900	12.420	12.420	18,446
2026-02-25	12.170	12.190	12.000	12.000	12.000	6,257
2026-02-24	11.870	12.220	11.770	12.130	12.130	712
2026-02-23	11.630	11.700	11.490	11.700	11.700	172
2026-02-20	12.370	12.410	11.900	11.900	11.900	2,911
2026-02-19	12.380	12.550	12.370	12.370	12.370	15
2026-02-18	12.360	12.760	12.320	12.640	12.640	773
2026-02-13	13.580	13.930	13.420	13.430	13.430	8,182
2026-02-12	12.510	14.610	12.510	13.580	13.580	64,722
2026-02-11	15.650	15.720	14.880	15.180	15.180	97,074
2026-02-10	16.200	16.290	15.610	15.750	15.750	14,349
2026-02-09	15.880	16.620	15.460	15.630	15.630	13,252
2026-02-06	13.500	14.700	13.500	14.610	14.610	6,137
2026-02-05	14.510	14.550	13.590	13.590	13.590	66,393
2026-02-04	15.450	15.450	14.400	14.890	14.890	79,459
2026-02-03	15.220	15.740	14.880	15.430	15.430	22,311
2026-02-02	15.480	15.520	15.110	15.260	15.260	7,258

← NewerPage 3 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.