QS - QuantumScape Corporation
NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 09, 2023 | 6.82 | 6.88 | 6.10 | 6.30 | 6.30 | 9,889,500 |
| Jun 08, 2023 | 6.64 | 6.95 | 6.55 | 6.81 | 6.81 | 9,252,000 |
| Jun 07, 2023 | 7.36 | 7.58 | 7.18 | 7.33 | 7.33 | 5,641,900 |
| Jun 06, 2023 | 6.80 | 7.38 | 6.68 | 7.29 | 7.29 | 5,969,000 |
| Jun 05, 2023 | 6.73 | 6.88 | 6.59 | 6.81 | 6.81 | 3,217,800 |
| Jun 02, 2023 | 6.70 | 6.76 | 6.54 | 6.66 | 6.66 | 3,344,700 |
| Jun 01, 2023 | 6.49 | 6.61 | 6.27 | 6.54 | 6.54 | 4,340,000 |
| May 31, 2023 | 6.36 | 6.51 | 6.25 | 6.49 | 6.49 | 4,556,400 |
| May 30, 2023 | 6.49 | 6.59 | 6.24 | 6.44 | 6.44 | 3,883,800 |
| May 26, 2023 | 6.26 | 6.43 | 6.20 | 6.32 | 6.32 | 2,660,900 |
| May 25, 2023 | 6.51 | 6.60 | 6.14 | 6.24 | 6.24 | 3,099,000 |
| May 24, 2023 | 6.50 | 6.57 | 6.26 | 6.45 | 6.45 | 2,996,400 |
| May 23, 2023 | 6.67 | 6.94 | 6.62 | 6.65 | 6.65 | 4,357,700 |
| May 22, 2023 | 6.09 | 6.96 | 6.01 | 6.78 | 6.78 | 9,337,000 |
| May 19, 2023 | 6.19 | 6.19 | 5.97 | 6.04 | 6.04 | 5,304,000 |
| May 18, 2023 | 6.11 | 6.21 | 5.98 | 6.19 | 6.19 | 6,534,900 |
| May 17, 2023 | 5.90 | 6.22 | 5.82 | 6.20 | 6.20 | 5,276,300 |
| May 16, 2023 | 5.83 | 5.90 | 5.72 | 5.86 | 5.86 | 3,635,200 |
| May 15, 2023 | 5.80 | 5.99 | 5.71 | 5.94 | 5.94 | 3,986,300 |
| May 12, 2023 | 6.00 | 6.08 | 5.80 | 5.81 | 5.81 | 3,534,200 |
| May 11, 2023 | 6.13 | 6.20 | 5.97 | 6.03 | 6.03 | 3,257,300 |
| May 10, 2023 | 6.38 | 6.48 | 6.13 | 6.16 | 6.16 | 4,054,800 |
| May 09, 2023 | 6.27 | 6.29 | 6.08 | 6.23 | 6.23 | 3,941,800 |
| May 08, 2023 | 6.43 | 6.44 | 6.22 | 6.39 | 6.39 | 2,705,300 |
| May 05, 2023 | 6.24 | 6.43 | 6.20 | 6.39 | 6.39 | 4,239,200 |
| May 04, 2023 | 6.20 | 6.27 | 6.06 | 6.10 | 6.10 | 3,393,200 |
| May 03, 2023 | 6.08 | 6.42 | 5.95 | 6.20 | 6.20 | 4,682,700 |
| May 02, 2023 | 6.27 | 6.33 | 6.02 | 6.16 | 6.16 | 8,617,500 |
| May 01, 2023 | 7.00 | 7.11 | 6.45 | 6.52 | 6.52 | 7,400,600 |
| Apr 28, 2023 | 7.02 | 7.19 | 6.81 | 7.00 | 7.00 | 5,483,100 |
| Apr 27, 2023 | 7.37 | 7.48 | 7.05 | 7.22 | 7.22 | 6,060,300 |
| Apr 26, 2023 | 7.50 | 7.74 | 7.23 | 7.26 | 7.26 | 7,320,500 |
| Apr 25, 2023 | 7.52 | 7.53 | 7.18 | 7.29 | 7.29 | 3,400,300 |
| Apr 24, 2023 | 7.40 | 7.90 | 7.31 | 7.65 | 7.65 | 4,627,300 |
| Apr 21, 2023 | 7.34 | 7.51 | 7.24 | 7.45 | 7.45 | 4,578,000 |
| Apr 20, 2023 | 7.72 | 7.79 | 7.39 | 7.42 | 7.42 | 5,774,400 |
| Apr 19, 2023 | 7.70 | 8.04 | 7.60 | 7.97 | 7.97 | 3,842,200 |
| Apr 18, 2023 | 8.12 | 8.12 | 7.70 | 7.75 | 7.75 | 3,392,000 |
| Apr 17, 2023 | 7.90 | 8.15 | 7.81 | 8.00 | 8.00 | 3,371,000 |
| Apr 14, 2023 | 7.74 | 7.95 | 7.66 | 7.85 | 7.85 | 2,364,800 |
| Apr 13, 2023 | 7.60 | 8.09 | 7.60 | 7.82 | 7.82 | 3,825,100 |
| Apr 12, 2023 | 7.87 | 7.89 | 7.47 | 7.59 | 7.59 | 4,236,000 |
| Apr 11, 2023 | 7.53 | 7.77 | 7.44 | 7.73 | 7.73 | 3,876,700 |
| Apr 10, 2023 | 7.25 | 7.48 | 7.01 | 7.44 | 7.44 | 4,206,900 |
| Apr 06, 2023 | 7.28 | 7.40 | 7.10 | 7.29 | 7.29 | 2,675,400 |
| Apr 05, 2023 | 7.90 | 7.90 | 7.22 | 7.33 | 7.33 | 5,415,000 |
| Apr 04, 2023 | 8.09 | 8.14 | 7.78 | 7.99 | 7.99 | 2,206,200 |
| Apr 03, 2023 | 8.08 | 8.32 | 7.72 | 8.02 | 8.02 | 4,398,200 |
| Mar 31, 2023 | 7.76 | 8.24 | 7.74 | 8.18 | 8.18 | 4,791,300 |
| Mar 30, 2023 | 7.97 | 8.00 | 7.69 | 7.73 | 7.73 | 3,803,600 |
| Mar 29, 2023 | 7.68 | 7.81 | 7.44 | 7.73 | 7.73 | 3,327,400 |
| Mar 28, 2023 | 7.50 | 7.62 | 7.42 | 7.49 | 7.49 | 1,825,800 |
| Mar 27, 2023 | 7.71 | 7.75 | 7.32 | 7.52 | 7.52 | 3,214,900 |
| Mar 24, 2023 | 7.45 | 7.63 | 7.30 | 7.58 | 7.58 | 2,606,100 |
| Mar 23, 2023 | 7.62 | 8.00 | 7.35 | 7.54 | 7.54 | 4,086,600 |
| Mar 22, 2023 | 7.88 | 7.88 | 7.50 | 7.51 | 7.51 | 5,039,700 |
| Mar 21, 2023 | 7.66 | 7.97 | 7.64 | 7.85 | 7.85 | 3,606,800 |
| Mar 20, 2023 | 7.43 | 7.73 | 7.36 | 7.56 | 7.56 | 4,054,500 |
| Mar 17, 2023 | 7.33 | 7.60 | 7.22 | 7.48 | 7.48 | 4,659,900 |
| Mar 16, 2023 | 7.01 | 7.48 | 6.96 | 7.39 | 7.39 | 3,646,600 |
| Mar 15, 2023 | 6.90 | 7.11 | 6.75 | 7.07 | 7.07 | 4,505,100 |
| Mar 14, 2023 | 7.55 | 7.65 | 6.99 | 7.05 | 7.05 | 5,160,100 |
| Mar 13, 2023 | 7.15 | 7.68 | 6.93 | 7.42 | 7.42 | 4,335,100 |
| Mar 10, 2023 | 7.27 | 7.57 | 7.05 | 7.35 | 7.35 | 5,454,000 |
| Mar 09, 2023 | 7.71 | 7.84 | 7.25 | 7.32 | 7.32 | 4,871,000 |
| Mar 08, 2023 | 8.20 | 8.20 | 7.63 | 7.82 | 7.82 | 9,034,500 |
| Mar 07, 2023 | 8.73 | 8.73 | 8.23 | 8.30 | 8.30 | 5,009,900 |
| Mar 06, 2023 | 9.36 | 9.37 | 8.64 | 8.78 | 8.78 | 5,735,800 |
| Mar 03, 2023 | 9.01 | 9.39 | 8.92 | 9.20 | 9.20 | 4,873,500 |
| Mar 02, 2023 | 8.70 | 8.91 | 8.41 | 8.88 | 8.88 | 4,756,600 |
| Mar 01, 2023 | 9.45 | 9.45 | 8.72 | 8.81 | 8.81 | 6,253,800 |
| Feb 28, 2023 | 9.12 | 9.66 | 8.98 | 9.57 | 9.57 | 5,072,600 |
| Feb 27, 2023 | 9.30 | 9.34 | 8.96 | 9.12 | 9.12 | 3,679,300 |
| Feb 24, 2023 | 9.48 | 9.54 | 8.98 | 9.08 | 9.08 | 5,039,400 |
| Feb 23, 2023 | 10.07 | 10.07 | 9.10 | 9.65 | 9.65 | 7,171,800 |
| Feb 22, 2023 | 9.77 | 10.10 | 9.71 | 9.89 | 9.89 | 5,376,800 |
| Feb 21, 2023 | 10.20 | 10.20 | 9.69 | 9.76 | 9.76 | 5,408,100 |
| Feb 17, 2023 | 9.75 | 10.52 | 9.67 | 10.31 | 10.31 | 9,841,100 |
| Feb 16, 2023 | 10.39 | 10.70 | 9.35 | 9.81 | 9.81 | 16,757,700 |
| Feb 15, 2023 | 8.98 | 11.90 | 8.98 | 11.84 | 11.84 | 16,453,800 |
| Feb 14, 2023 | 8.22 | 8.95 | 7.96 | 8.95 | 8.95 | 6,737,500 |
| Feb 13, 2023 | 8.25 | 8.58 | 8.02 | 8.38 | 8.38 | 3,517,300 |
| Feb 10, 2023 | 8.40 | 8.56 | 7.95 | 8.21 | 8.21 | 5,533,800 |
| Feb 09, 2023 | 9.40 | 9.54 | 8.52 | 8.59 | 8.59 | 7,115,000 |
| Feb 08, 2023 | 9.10 | 9.39 | 8.96 | 9.09 | 9.09 | 5,291,500 |
| Feb 07, 2023 | 9.30 | 9.33 | 8.70 | 9.17 | 9.17 | 7,855,500 |
| Feb 06, 2023 | 8.96 | 9.43 | 8.91 | 9.35 | 9.35 | 5,693,800 |
| Feb 03, 2023 | 9.31 | 10.23 | 9.08 | 9.23 | 9.23 | 9,398,700 |
| Feb 02, 2023 | 9.19 | 10.31 | 9.18 | 9.71 | 9.71 | 15,044,800 |
| Feb 01, 2023 | 8.60 | 8.87 | 8.25 | 8.74 | 8.74 | 4,442,100 |
| Jan 31, 2023 | 8.10 | 8.56 | 8.06 | 8.51 | 8.51 | 6,687,500 |
| Jan 30, 2023 | 8.53 | 8.74 | 8.01 | 8.03 | 8.03 | 6,625,900 |
| Jan 27, 2023 | 8.13 | 9.00 | 8.02 | 8.72 | 8.72 | 12,743,500 |
| Jan 26, 2023 | 8.20 | 8.33 | 7.68 | 8.14 | 8.14 | 5,088,900 |
| Jan 25, 2023 | 7.54 | 8.03 | 7.32 | 7.89 | 7.89 | 5,812,000 |
| Jan 24, 2023 | 8.10 | 8.31 | 7.60 | 7.87 | 7.87 | 6,454,600 |
| Jan 23, 2023 | 7.81 | 8.30 | 7.75 | 8.26 | 8.26 | 8,760,900 |
| Jan 20, 2023 | 7.36 | 7.74 | 7.18 | 7.73 | 7.73 | 5,701,200 |
| Jan 19, 2023 | 7.17 | 7.30 | 6.96 | 7.17 | 7.17 | 5,106,700 |
| Jan 18, 2023 | 7.72 | 7.97 | 7.27 | 7.36 | 7.36 | 6,864,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.