QuantumScape Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	16.990	17.140	15.510	15.520	15.520	103,854
2026-01-29	17.150	17.560	16.670	16.860	16.860	73,729
2026-01-28	17.550	17.700	17.360	17.400	17.400	5,122
2026-01-27	17.480	17.600	17.250	17.490	17.490	11,012
2026-01-26	18.350	18.350	17.300	17.480	17.480	64,241
2026-01-23	18.950	18.950	18.350	18.350	18.350	2,803
2026-01-22	20.210	21.000	18.870	18.940	18.940	85,597
2026-01-21	19.500	19.980	18.570	19.410	19.410	18,345
2026-01-20	18.440	18.440	18.110	18.340	18.340	739
2026-01-19	18.920	18.920	18.620	18.620	18.620	17
2026-01-16	19.010	19.150	18.600	19.060	19.060	1,052
2026-01-15	19.440	19.590	19.000	19.000	19.000	4,301
2026-01-14	18.850	19.380	18.500	19.380	19.380	4,375
2026-01-13	19.410	19.410	18.530	19.000	19.000	16,267
2026-01-12	18.990	19.220	18.850	19.090	19.090	216
2026-01-09	19.790	19.790	18.820	18.820	18.820	891
2026-01-08	19.630	19.800	19.420	19.640	19.640	30,020
2026-01-07	19.750	19.840	19.550	19.630	19.630	53,332
2026-01-06	20.570	20.570	19.650	20.370	20.370	9,578
2026-01-05	20.490	20.770	20.000	20.490	20.490	60,186
2026-01-02	18.960	19.850	18.870	19.740	19.740	16,899
2025-12-30	19.580	19.670	19.000	19.000	19.000	22,276
2025-12-29	20.000	20.080	19.580	19.730	19.730	11,595
2025-12-26	21.130	21.130	20.170	20.380	20.380	40,464
2025-12-23	21.240	21.650	20.900	20.950	20.950	41,903
2025-12-22	23.000	23.000	21.150	21.410	21.410	41,931
2025-12-19	20.650	21.330	20.500	21.240	21.240	5,240
2025-12-18	20.010	20.810	20.010	20.460	20.460	9,103
2025-12-17	21.310	22.000	19.850	19.850	19.850	48,731
2025-12-16	21.640	21.640	19.120	19.530	19.530	728
2025-12-15	21.440	21.440	19.630	19.630	19.630	55,341
2025-12-12	23.120	23.130	21.670	21.670	21.670	16,113
2025-12-11	22.270	22.810	22.110	22.810	22.810	10,804
2025-12-10	22.960	23.060	22.280	23.030	23.030	37,088
2025-12-09	22.830	23.500	22.600	22.960	22.960	90,611
2025-12-08	23.430	23.430	22.610	22.820	22.820	71,139
2025-12-05	23.350	23.350	22.790	23.190	23.190	52,260
2025-12-04	21.870	23.140	21.680	23.140	23.140	81,330
2025-12-03	21.940	21.970	20.950	21.970	21.970	37,667
2025-12-02	21.260	21.850	21.100	21.650	21.650	24,528
2025-12-01	21.370	21.500	20.630	21.030	21.030	37,793
2025-11-28	21.730	22.150	21.570	21.800	21.800	35,024
2025-11-27	20.350	21.300	20.350	21.300	21.300	167
2025-11-26	21.690	21.900	21.200	21.610	21.610	97,822
2025-11-25	21.210	21.400	20.500	21.340	21.340	64,681
2025-11-24	20.160	21.270	20.160	21.230	21.230	49,672
2025-11-21	21.190	21.190	19.180	20.150	20.150	54,654
2025-11-19	23.590	23.590	21.940	22.890	22.890	44,681
2025-11-18	22.650	23.370	22.180	23.350	23.350	20,463
2025-11-17	24.000	24.340	22.600	22.920	22.920	71,863
2025-11-14	22.530	24.740	22.330	24.220	24.220	6,501
2025-11-13	25.910	25.910	23.810	24.150	24.150	35,470
2025-11-12	28.090	28.590	25.860	25.940	25.940	53,306
2025-11-11	27.820	28.210	26.950	27.880	27.880	85,629
2025-11-10	30.310	31.000	27.110	29.990	29.990	45,896
2025-11-07	27.510	29.150	26.480	29.150	29.150	70,472
2025-11-06	30.210	30.210	28.270	28.270	28.270	27,694
2025-11-05	28.000	31.550	27.980	30.690	30.690	73,391
2025-11-04	27.660	28.620	26.650	27.800	27.800	41,944
2025-11-03	33.000	33.000	28.410	29.040	29.040	73,349

← NewerPage 4 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.