QS - QuantumScape Corporation

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 09, 20236.826.886.106.306.309,889,500
Jun 08, 20236.646.956.556.816.819,252,000
Jun 07, 20237.367.587.187.337.335,641,900
Jun 06, 20236.807.386.687.297.295,969,000
Jun 05, 20236.736.886.596.816.813,217,800
Jun 02, 20236.706.766.546.666.663,344,700
Jun 01, 20236.496.616.276.546.544,340,000
May 31, 20236.366.516.256.496.494,556,400
May 30, 20236.496.596.246.446.443,883,800
May 26, 20236.266.436.206.326.322,660,900
May 25, 20236.516.606.146.246.243,099,000
May 24, 20236.506.576.266.456.452,996,400
May 23, 20236.676.946.626.656.654,357,700
May 22, 20236.096.966.016.786.789,337,000
May 19, 20236.196.195.976.046.045,304,000
May 18, 20236.116.215.986.196.196,534,900
May 17, 20235.906.225.826.206.205,276,300
May 16, 20235.835.905.725.865.863,635,200
May 15, 20235.805.995.715.945.943,986,300
May 12, 20236.006.085.805.815.813,534,200
May 11, 20236.136.205.976.036.033,257,300
May 10, 20236.386.486.136.166.164,054,800
May 09, 20236.276.296.086.236.233,941,800
May 08, 20236.436.446.226.396.392,705,300
May 05, 20236.246.436.206.396.394,239,200
May 04, 20236.206.276.066.106.103,393,200
May 03, 20236.086.425.956.206.204,682,700
May 02, 20236.276.336.026.166.168,617,500
May 01, 20237.007.116.456.526.527,400,600
Apr 28, 20237.027.196.817.007.005,483,100
Apr 27, 20237.377.487.057.227.226,060,300
Apr 26, 20237.507.747.237.267.267,320,500
Apr 25, 20237.527.537.187.297.293,400,300
Apr 24, 20237.407.907.317.657.654,627,300
Apr 21, 20237.347.517.247.457.454,578,000
Apr 20, 20237.727.797.397.427.425,774,400
Apr 19, 20237.708.047.607.977.973,842,200
Apr 18, 20238.128.127.707.757.753,392,000
Apr 17, 20237.908.157.818.008.003,371,000
Apr 14, 20237.747.957.667.857.852,364,800
Apr 13, 20237.608.097.607.827.823,825,100
Apr 12, 20237.877.897.477.597.594,236,000
Apr 11, 20237.537.777.447.737.733,876,700
Apr 10, 20237.257.487.017.447.444,206,900
Apr 06, 20237.287.407.107.297.292,675,400
Apr 05, 20237.907.907.227.337.335,415,000
Apr 04, 20238.098.147.787.997.992,206,200
Apr 03, 20238.088.327.728.028.024,398,200
Mar 31, 20237.768.247.748.188.184,791,300
Mar 30, 20237.978.007.697.737.733,803,600
Mar 29, 20237.687.817.447.737.733,327,400
Mar 28, 20237.507.627.427.497.491,825,800
Mar 27, 20237.717.757.327.527.523,214,900
Mar 24, 20237.457.637.307.587.582,606,100
Mar 23, 20237.628.007.357.547.544,086,600
Mar 22, 20237.887.887.507.517.515,039,700
Mar 21, 20237.667.977.647.857.853,606,800
Mar 20, 20237.437.737.367.567.564,054,500
Mar 17, 20237.337.607.227.487.484,659,900
Mar 16, 20237.017.486.967.397.393,646,600
Mar 15, 20236.907.116.757.077.074,505,100
Mar 14, 20237.557.656.997.057.055,160,100
Mar 13, 20237.157.686.937.427.424,335,100
Mar 10, 20237.277.577.057.357.355,454,000
Mar 09, 20237.717.847.257.327.324,871,000
Mar 08, 20238.208.207.637.827.829,034,500
Mar 07, 20238.738.738.238.308.305,009,900
Mar 06, 20239.369.378.648.788.785,735,800
Mar 03, 20239.019.398.929.209.204,873,500
Mar 02, 20238.708.918.418.888.884,756,600
Mar 01, 20239.459.458.728.818.816,253,800
Feb 28, 20239.129.668.989.579.575,072,600
Feb 27, 20239.309.348.969.129.123,679,300
Feb 24, 20239.489.548.989.089.085,039,400
Feb 23, 202310.0710.079.109.659.657,171,800
Feb 22, 20239.7710.109.719.899.895,376,800
Feb 21, 202310.2010.209.699.769.765,408,100
Feb 17, 20239.7510.529.6710.3110.319,841,100
Feb 16, 202310.3910.709.359.819.8116,757,700
Feb 15, 20238.9811.908.9811.8411.8416,453,800
Feb 14, 20238.228.957.968.958.956,737,500
Feb 13, 20238.258.588.028.388.383,517,300
Feb 10, 20238.408.567.958.218.215,533,800
Feb 09, 20239.409.548.528.598.597,115,000
Feb 08, 20239.109.398.969.099.095,291,500
Feb 07, 20239.309.338.709.179.177,855,500
Feb 06, 20238.969.438.919.359.355,693,800
Feb 03, 20239.3110.239.089.239.239,398,700
Feb 02, 20239.1910.319.189.719.7115,044,800
Feb 01, 20238.608.878.258.748.744,442,100
Jan 31, 20238.108.568.068.518.516,687,500
Jan 30, 20238.538.748.018.038.036,625,900
Jan 27, 20238.139.008.028.728.7212,743,500
Jan 26, 20238.208.337.688.148.145,088,900
Jan 25, 20237.548.037.327.897.895,812,000
Jan 24, 20238.108.317.607.877.876,454,600
Jan 23, 20237.818.307.758.268.268,760,900
Jan 20, 20237.367.747.187.737.735,701,200
Jan 19, 20237.177.306.967.177.175,106,700
Jan 18, 20237.727.977.277.367.366,864,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...