QuantumScape Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	28.650	33.200	28.480	33.000	33.000	77,261
2025-10-30	27.700	28.600	27.400	28.500	28.500	39,592
2025-10-29	28.100	29.090	27.410	28.140	28.140	90,335
2025-10-28	29.310	29.540	26.870	27.820	27.820	31,549
2025-10-27	30.280	31.060	29.080	29.240	29.240	28,021
2025-10-24	27.140	30.240	26.890	29.980	29.980	67,754
2025-10-23	26.320	27.430	25.270	26.510	26.510	45,231
2025-10-22	28.030	28.750	23.700	24.750	24.750	124,325
2025-10-21	28.970	29.030	27.700	27.750	27.750	5,956
2025-10-20	27.820	28.700	27.190	28.700	28.700	3,675
2025-10-17	27.790	28.430	27.000	27.820	27.820	10,431
2025-10-16	33.240	33.240	28.000	28.300	28.300	102,317
2025-10-15	32.030	34.390	30.510	32.520	32.520	127,427
2025-10-14	30.620	31.200	29.140	31.200	31.200	12,741
2025-10-13	27.980	32.230	27.970	31.170	31.170	32,967
2025-10-10	26.660	30.310	26.460	27.670	27.670	74,402
2025-10-09	27.500	29.000	27.110	27.150	27.150	97,419
2025-10-08	28.570	29.750	26.550	27.390	27.390	79,770
2025-10-07	28.400	29.000	26.890	27.470	27.470	100,445
2025-10-06	28.530	29.390	27.740	28.080	28.080	10,096
2025-10-03	25.810	29.820	25.780	28.120	28.120	15,790
2025-10-02	26.100	27.080	25.180	25.180	25.180	21,661
2025-10-01	21.500	26.300	21.500	26.100	26.100	19,816
2025-09-30	23.200	23.200	21.400	21.850	21.850	26,720
2025-09-29	24.000	24.000	21.640	21.830	21.830	40,587
2025-09-26	22.520	24.000	21.850	24.000	24.000	2,033
2025-09-25	22.000	22.800	20.510	22.540	22.540	13,229
2025-09-24	24.190	24.190	21.980	22.000	22.000	14,240
2025-09-23	23.710	24.640	23.200	24.060	24.060	24,152
2025-09-22	23.500	24.480	22.580	24.200	24.200	7,191
2025-09-19	21.730	27.980	21.630	27.980	27.980	11,456
2025-09-18	18.370	21.730	18.370	21.730	21.730	2,080
2025-09-17	17.910	18.580	17.750	18.500	18.500	10,393
2025-09-16	18.480	18.480	17.550	17.850	17.850	14,043
2025-09-15	17.100	18.580	16.780	18.520	18.520	37,872
2025-09-12	15.860	15.950	15.860	15.950	15.950	290
2025-09-11	15.200	16.400	15.200	16.000	16.000	5,026
2025-09-10	15.680	15.680	14.880	15.040	15.040	9,588
2025-09-09	16.360	16.360	15.100	15.520	15.520	28,762
2025-09-08	15.000	18.180	15.000	17.230	17.230	13,906
2025-09-05	14.040	14.150	14.040	14.150	14.150	3,040
2025-09-04	14.000	14.000	13.900	13.900	13.900	3,040
2025-09-03	14.620	14.620	14.510	14.560	14.560	74
2025-09-02	14.050	14.160	13.900	14.000	14.000	8,021
2025-09-01	14.360	14.360	14.360	14.360	14.360	33
2025-08-29	14.790	14.790	14.040	14.360	14.360	354
2025-08-28	14.960	14.960	14.640	14.640	14.640	498
2025-08-27	14.850	14.850	14.820	14.820	14.820	20
2025-08-26	14.700	14.850	14.700	14.850	14.850	200
2025-08-25	14.620	14.620	14.500	14.500	14.500	330
2025-08-22	14.600	14.600	14.600	14.600	14.600	2
2025-08-21	14.460	14.460	14.460	14.460	14.460	11
2025-08-20	14.520	14.520	14.140	14.280	14.280	1,113
2025-08-19	15.500	15.500	14.580	14.580	14.580	12,164
2025-08-18	15.600	15.600	15.600	15.600	15.600	10
2025-08-15	16.100	16.560	15.900	16.440	16.440	3,497
2025-08-14	16.660	17.040	16.000	16.400	16.400	1,959
2025-08-13	16.640	17.220	16.640	17.000	17.000	3,185
2025-08-12	16.650	16.650	16.640	16.640	16.640	30
2025-08-11	16.300	16.400	16.300	16.320	16.320	16,300

← NewerPage 5 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.