QuantumScape Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 16.300 | 16.400 | 16.300 | 16.320 | 16.320 | 16,300 |
| 2025-08-08 | 17.250 | 17.250 | 16.000 | 16.040 | 16.040 | 34,653 |
| 2025-08-07 | 15.080 | 16.200 | 15.080 | 16.040 | 16.040 | 2,088 |
| 2025-08-06 | 15.780 | 15.780 | 14.980 | 14.980 | 14.980 | 228 |
| 2025-08-05 | 15.660 | 15.740 | 15.660 | 15.700 | 15.700 | 6,861 |
| 2025-08-04 | 15.420 | 15.460 | 15.150 | 15.440 | 15.440 | 2,410 |
| 2025-08-01 | 15.150 | 15.400 | 15.150 | 15.280 | 15.280 | 456 |
| 2025-07-31 | 16.620 | 16.620 | 16.300 | 16.340 | 16.340 | 6,523 |
| 2025-07-30 | 17.150 | 17.350 | 16.060 | 16.200 | 16.200 | 13,807 |
| 2025-07-29 | 19.740 | 19.740 | 17.300 | 17.500 | 17.500 | 5,885 |
| 2025-07-28 | 21.440 | 21.440 | 20.210 | 20.220 | 20.220 | 2,116 |
| 2025-07-25 | 22.920 | 23.000 | 20.720 | 21.320 | 21.320 | 2,101 |
| 2025-07-24 | 24.120 | 24.800 | 22.350 | 23.280 | 23.280 | 785 |
| 2025-07-23 | 25.340 | 25.340 | 23.070 | 23.880 | 23.880 | 2,686 |
| 2025-07-22 | 23.870 | 25.850 | 22.980 | 25.850 | 25.850 | 1,315 |
| 2025-07-21 | 28.180 | 28.470 | 22.130 | 23.630 | 23.630 | 3,330 |
| 2025-07-18 | 24.900 | 27.990 | 24.900 | 27.900 | 27.900 | 2,186 |
| 2025-07-17 | 24.500 | 25.160 | 24.260 | 24.900 | 24.900 | 12,273 |
| 2025-07-16 | 20.040 | 20.040 | 19.860 | 19.860 | 19.860 | 311 |
| 2025-07-15 | 18.890 | 20.490 | 18.890 | 20.040 | 20.040 | 1,527 |
| 2025-07-14 | 17.280 | 18.600 | 17.100 | 18.570 | 18.570 | 8,415 |
| 2025-07-11 | 16.790 | 18.120 | 16.380 | 17.100 | 17.100 | 1,397 |
| 2025-07-10 | 12.120 | 12.120 | 12.120 | 12.120 | 12.120 | 0 |
| 2025-07-09 | 12.120 | 12.120 | 12.120 | 12.120 | 12.120 | 0 |
| 2025-07-08 | 12.120 | 12.120 | 12.120 | 12.120 | 12.120 | 0 |
| 2025-07-07 | 12.120 | 12.120 | 12.120 | 12.120 | 12.120 | 0 |
| 2025-07-04 | 12.120 | 12.120 | 12.120 | 12.120 | 12.120 | 0 |
| 2025-07-03 | 12.120 | 12.120 | 12.120 | 12.120 | 12.120 | 0 |
| 2025-07-02 | 11.680 | 12.120 | 11.680 | 12.120 | 12.120 | 14 |
| 2025-07-01 | 11.920 | 11.920 | 11.490 | 11.770 | 11.770 | 149 |
| 2025-06-30 | 12.000 | 12.410 | 12.000 | 12.240 | 12.240 | 2,196 |
| 2025-06-27 | 11.860 | 11.860 | 11.850 | 11.850 | 11.850 | 2 |
| 2025-06-26 | 8.010 | 8.010 | 8.010 | 8.010 | 8.010 | 0 |
| 2025-06-25 | 8.010 | 8.010 | 8.010 | 8.010 | 8.010 | 1 |
| 2025-06-24 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2025-06-23 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 1 |
| 2025-06-20 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2025-06-18 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2025-06-17 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 10 |
| 2025-06-16 | 8.160 | 8.160 | 8.160 | 8.160 | 8.160 | 11 |
| 2025-06-13 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2025-06-12 | 8.300 | 8.430 | 8.300 | 8.400 | 8.400 | 15 |
| 2025-06-11 | 8.120 | 8.120 | 8.120 | 8.120 | 8.120 | 0 |
| 2025-06-10 | 8.050 | 8.120 | 8.050 | 8.120 | 8.120 | 1,005 |
| 2025-06-09 | 7.540 | 7.540 | 7.540 | 7.540 | 7.540 | 0 |
| 2025-06-06 | 7.540 | 7.540 | 7.540 | 7.540 | 7.540 | 0 |
| 2025-06-05 | 7.960 | 7.960 | 7.540 | 7.540 | 7.540 | 2,692 |
| 2025-06-04 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-06-03 | 7.730 | 7.750 | 7.730 | 7.750 | 7.750 | 2,820 |
| 2025-06-02 | 7.860 | 7.860 | 7.480 | 7.480 | 7.480 | 2,691 |
| 2025-05-30 | 7.940 | 7.940 | 7.940 | 7.940 | 7.940 | 0 |
| 2025-05-29 | 7.900 | 7.940 | 7.830 | 7.940 | 7.940 | 4,913 |
| 2025-05-28 | 7.430 | 7.430 | 7.430 | 7.430 | 7.430 | 0 |
| 2025-05-27 | 7.430 | 7.430 | 7.430 | 7.430 | 7.430 | 0 |
| 2025-05-26 | 7.430 | 7.430 | 7.430 | 7.430 | 7.430 | 0 |
| 2025-05-23 | 7.430 | 7.430 | 7.430 | 7.430 | 7.430 | 50 |
| 2025-05-22 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 11 |
| 2025-05-21 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 1 |
| 2025-05-20 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 1 |
| 2025-05-19 | 7.490 | 7.490 | 7.450 | 7.450 | 7.450 | 3,730 |
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.