Canada markets open in 4 hours 47 minutes

QuantumScape Corporation (QS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
11.80-0.30 (-2.48%)
At close: 04:00PM EDT
11.50 -0.30 (-2.54%)
Pre-Market: 04:18AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 202212.1312.1311.2711.8011.808,166,000
May 20, 202212.5312.6811.4512.1012.107,695,600
May 19, 202211.4012.6911.3712.3012.308,460,100
May 18, 202211.9512.3711.2711.4311.438,266,300
May 17, 202211.7412.2711.4712.1212.128,752,800
May 16, 202212.1212.4411.3711.4711.479,477,400
May 13, 202211.9012.5311.5012.3612.3610,394,600
May 12, 202210.0811.3110.0011.0211.0212,330,800
May 11, 202211.8312.1510.3410.3710.3713,368,400
May 10, 202213.1513.4011.6012.0412.0412,348,300
May 09, 202214.1314.1412.6712.7112.7110,329,200
May 06, 202215.1515.1914.0414.6014.605,735,600
May 05, 202216.0316.1414.8515.1515.156,091,400
May 04, 202215.5516.5115.2216.5016.507,630,100
May 03, 202216.0116.3515.5815.8515.854,647,200
May 02, 202214.9015.9514.5215.9215.926,359,900
Apr 29, 202215.5015.8414.9314.9414.945,410,600
Apr 28, 202215.1215.4413.8815.4115.417,442,000
Apr 27, 202214.9315.5114.4114.7914.797,664,300
Apr 26, 202215.4415.6314.3614.3814.388,840,700
Apr 25, 202215.2815.9015.1315.6715.677,149,100
Apr 22, 202215.9616.3915.5215.6215.625,214,700
Apr 21, 202217.4017.6615.9116.0116.016,454,400
Apr 20, 202217.7517.9716.9817.1017.105,086,100
Apr 19, 202217.1618.0816.8317.9517.955,381,400
Apr 18, 202218.1418.2616.7617.1717.176,543,000
Apr 14, 202218.5218.8718.0818.2118.213,784,800
Apr 13, 202217.8218.6317.4918.4818.484,604,900
Apr 12, 202218.0018.9217.6417.7717.775,195,900
Apr 11, 202217.5218.3817.0717.9617.965,665,100
Apr 08, 202218.3918.6117.8317.9517.954,928,300
Apr 07, 202219.0919.4618.0318.7618.765,848,900
Apr 06, 202219.9719.9718.6719.2919.298,008,700
Apr 05, 202221.7622.2120.0620.1420.148,040,800
Apr 04, 202220.5021.7620.4221.5821.588,687,600
Apr 01, 202220.3020.5619.7020.2520.256,937,900
Mar 31, 202220.2220.4919.3219.9919.998,196,300
Mar 30, 202219.9921.1919.7720.1620.1611,366,300
Mar 29, 202219.0520.6718.6020.3520.3517,163,400
Mar 28, 202217.5019.5017.4818.4818.4823,268,700
Mar 25, 202217.7317.8017.0117.2917.293,469,300
Mar 24, 202217.5417.8516.9417.7717.774,955,600
Mar 23, 202217.2218.0216.9817.3717.375,702,600
Mar 22, 202216.9517.7616.8017.5717.576,242,600
Mar 21, 202217.0017.2416.4516.8916.895,536,800
Mar 18, 202216.3317.5216.3217.0717.079,259,100
Mar 17, 202215.3616.5315.2916.5216.526,875,100
Mar 16, 202214.7015.7214.5915.6915.699,436,400
Mar 15, 202213.7414.3713.2314.3514.357,732,400
Mar 14, 202214.6314.8913.7713.9013.909,955,500
Mar 11, 202215.9916.0514.8614.9014.905,562,700
Mar 10, 202215.5015.9315.3215.8515.854,959,700
Mar 09, 202215.3516.1815.1716.0116.017,270,200
Mar 08, 202214.2515.3213.7714.8414.8410,352,900
Mar 07, 202214.6515.0514.2714.2814.288,011,000
Mar 04, 202215.1915.3014.2114.2914.297,696,300
Mar 03, 202215.7715.9415.1115.2215.224,540,400
Mar 02, 202216.3316.5215.4415.7915.797,089,700
Mar 01, 202216.0216.6515.8116.3716.377,064,400
Feb 28, 202215.4916.5615.1416.1416.147,785,900
Feb 25, 202215.1615.5014.5115.3515.356,543,700
Feb 24, 202213.4015.4013.2115.3715.3710,298,200
Feb 23, 202214.9115.1814.0014.1114.118,790,600
Feb 22, 202215.2915.6414.3514.7714.778,913,000
Feb 18, 202216.3016.4415.3715.6115.616,674,700
Feb 17, 202216.6517.8616.0616.1616.1611,083,500
Feb 16, 202217.3017.3616.7816.9916.997,880,000
Feb 15, 202216.2617.5816.2617.5117.517,535,300
Feb 14, 202215.6716.6715.6515.8215.825,696,300
Feb 11, 202216.7917.1015.7015.8715.876,515,000
Feb 10, 202217.0017.8816.6016.7116.716,311,200
Feb 09, 202216.8717.4816.6117.4017.406,165,400
Feb 08, 202216.2516.8716.0316.6516.655,179,000
Feb 07, 202216.5117.4216.3116.3816.385,563,000
Feb 04, 202215.8416.5115.6416.4216.427,393,100
Feb 03, 202216.1116.9815.8615.9915.996,827,700
Feb 02, 202217.5017.8016.3816.7016.707,559,900
Feb 01, 202216.9017.6116.1717.5417.5410,758,700
Jan 31, 202214.9016.7714.6016.6916.6910,702,000
Jan 28, 202214.0114.5313.4314.4214.4210,540,000
Jan 27, 202215.9015.9314.0214.1114.1113,023,500
Jan 26, 202215.6916.8915.2815.4815.4810,737,200
Jan 25, 202215.7016.1314.9015.3115.317,505,400
Jan 24, 202214.8515.8913.7615.8915.8916,370,800
Jan 21, 202216.9717.0015.6415.7215.7214,942,100
Jan 20, 202218.1718.8317.2117.3017.3010,249,600
Jan 19, 202219.6119.8417.9017.9217.9216,233,000
Jan 18, 202220.2020.2919.4219.5019.508,395,400
Jan 14, 202220.3921.0619.9320.6820.687,223,300
Jan 13, 202221.3021.5920.3120.5920.5910,338,300
Jan 12, 202221.5721.8120.6020.9420.945,649,300
Jan 11, 202220.1721.5919.8921.3021.308,029,700
Jan 10, 202220.7320.7819.2120.2320.2310,479,200
Jan 07, 202220.9321.7720.5021.0121.015,933,900
Jan 06, 202221.5221.8120.0020.7520.758,989,100
Jan 05, 202222.7523.3521.4021.5121.517,789,500
Jan 04, 202223.2523.3322.0022.9722.977,526,200
Jan 03, 202222.7523.6822.4023.2223.226,992,300
Dec 31, 202122.9423.5022.1422.1922.196,848,900
Dec 30, 202122.0223.7821.9523.1523.157,984,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...