Singapore markets closed
Straits Times Index
3,090.31 +17.32 (+0.56%) Nikkei
33,431.51 -55.38 (-0.17%) Hang Seng
16,830.30 -212.58 (-1.25%) FTSE 100
7,529.35 +75.60 (+1.01%) Bitcoin USD
39,431.04 +614.60 (+1.58%) CMC Crypto 200
802.76 +11.20 (+1.41%)
QuantumScape Corporation (QS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
03 Dec 2022 - 03 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Dec 2023 | 6.30 | 6.84 | 6.18 | 6.83 | 6.83 | 8,683,500 |
| 30 Nov 2023 | 6.42 | 6.58 | 6.24 | 6.34 | 6.34 | 9,260,800 |
| 29 Nov 2023 | 6.21 | 6.82 | 6.13 | 6.31 | 6.31 | 20,398,900 |
| 28 Nov 2023 | 5.45 | 5.76 | 5.34 | 5.73 | 5.73 | 6,824,500 |
| 27 Nov 2023 | 5.65 | 5.68 | 5.46 | 5.52 | 5.52 | 5,190,800 |
| 24 Nov 2023 | 5.65 | 5.79 | 5.60 | 5.73 | 5.73 | 2,140,200 |
| 22 Nov 2023 | 5.78 | 5.81 | 5.61 | 5.64 | 5.64 | 4,607,100 |
| 21 Nov 2023 | 5.91 | 6.00 | 5.70 | 5.71 | 5.71 | 3,552,400 |
| 20 Nov 2023 | 6.08 | 6.22 | 5.94 | 6.04 | 6.04 | 4,856,400 |
| 17 Nov 2023 | 5.97 | 6.08 | 5.80 | 6.06 | 6.06 | 5,306,200 |
| 16 Nov 2023 | 6.14 | 6.18 | 5.82 | 5.88 | 5.88 | 4,456,500 |
| 15 Nov 2023 | 6.13 | 6.45 | 6.07 | 6.26 | 6.26 | 6,000,100 |
| 14 Nov 2023 | 5.77 | 6.08 | 5.77 | 6.00 | 6.00 | 6,896,200 |
| 13 Nov 2023 | 5.43 | 5.57 | 5.25 | 5.53 | 5.53 | 4,023,800 |
| 10 Nov 2023 | 5.43 | 5.48 | 5.24 | 5.47 | 5.47 | 4,684,500 |
| 09 Nov 2023 | 5.77 | 5.85 | 5.44 | 5.46 | 5.46 | 4,795,100 |
| 08 Nov 2023 | 5.97 | 5.97 | 5.73 | 5.75 | 5.75 | 4,094,100 |
| 07 Nov 2023 | 5.89 | 5.99 | 5.80 | 5.96 | 5.96 | 2,921,800 |
| 06 Nov 2023 | 6.15 | 6.19 | 5.82 | 5.88 | 5.88 | 4,042,600 |
| 03 Nov 2023 | 5.84 | 6.11 | 5.77 | 6.09 | 6.09 | 6,281,100 |
| 02 Nov 2023 | 5.24 | 5.68 | 5.24 | 5.68 | 5.68 | 7,292,800 |
| 01 Nov 2023 | 5.25 | 5.27 | 4.99 | 5.09 | 5.09 | 5,763,600 |
| 31 Oct 2023 | 5.26 | 5.34 | 5.14 | 5.22 | 5.22 | 8,770,100 |
| 30 Oct 2023 | 5.38 | 5.42 | 5.23 | 5.29 | 5.29 | 5,196,600 |
| 27 Oct 2023 | 5.41 | 5.43 | 5.25 | 5.28 | 5.28 | 5,370,800 |
| 26 Oct 2023 | 5.50 | 5.61 | 5.21 | 5.22 | 5.22 | 9,484,200 |
| 25 Oct 2023 | 5.86 | 5.88 | 5.61 | 5.61 | 5.61 | 5,899,000 |
| 24 Oct 2023 | 5.89 | 6.09 | 5.85 | 5.88 | 5.88 | 4,594,500 |
| 23 Oct 2023 | 5.78 | 6.10 | 5.64 | 5.84 | 5.84 | 4,624,500 |
| 20 Oct 2023 | 6.05 | 6.11 | 5.82 | 5.84 | 5.84 | 5,115,900 |
| 19 Oct 2023 | 6.18 | 6.28 | 6.06 | 6.08 | 6.08 | 4,097,600 |
| 18 Oct 2023 | 6.51 | 6.51 | 6.20 | 6.21 | 6.21 | 5,558,900 |
| 17 Oct 2023 | 6.15 | 6.57 | 6.15 | 6.56 | 6.56 | 4,984,800 |
| 16 Oct 2023 | 6.10 | 6.33 | 6.06 | 6.28 | 6.28 | 3,433,100 |
| 13 Oct 2023 | 6.09 | 6.18 | 6.01 | 6.07 | 6.07 | 4,677,700 |
| 12 Oct 2023 | 6.37 | 6.38 | 6.07 | 6.13 | 6.13 | 4,733,200 |
| 11 Oct 2023 | 6.50 | 6.59 | 6.31 | 6.37 | 6.37 | 3,301,600 |
| 10 Oct 2023 | 6.25 | 6.58 | 6.25 | 6.43 | 6.43 | 5,252,500 |
| 09 Oct 2023 | 6.20 | 6.37 | 6.08 | 6.21 | 6.21 | 3,797,800 |
| 06 Oct 2023 | 6.14 | 6.50 | 6.11 | 6.42 | 6.42 | 3,731,100 |
| 05 Oct 2023 | 6.41 | 6.48 | 6.17 | 6.25 | 6.25 | 3,442,700 |
| 04 Oct 2023 | 6.14 | 6.54 | 6.14 | 6.52 | 6.52 | 5,255,900 |
| 03 Oct 2023 | 6.30 | 6.41 | 6.08 | 6.12 | 6.12 | 6,474,600 |
| 02 Oct 2023 | 6.67 | 6.73 | 6.41 | 6.48 | 6.48 | 3,684,000 |
| 29 Sept 2023 | 6.65 | 6.90 | 6.58 | 6.69 | 6.69 | 4,172,200 |
| 28 Sept 2023 | 6.33 | 6.57 | 6.22 | 6.54 | 6.54 | 4,914,500 |
| 27 Sept 2023 | 6.35 | 6.45 | 6.18 | 6.35 | 6.35 | 4,669,600 |
| 26 Sept 2023 | 6.30 | 6.47 | 6.22 | 6.23 | 6.23 | 3,696,600 |
| 25 Sept 2023 | 6.36 | 6.54 | 6.32 | 6.39 | 6.39 | 2,777,300 |
| 22 Sept 2023 | 6.60 | 6.67 | 6.38 | 6.43 | 6.43 | 3,971,000 |
| 21 Sept 2023 | 6.70 | 6.71 | 6.46 | 6.49 | 6.49 | 5,630,900 |
| 20 Sept 2023 | 7.12 | 7.14 | 6.84 | 6.84 | 6.84 | 4,212,500 |
| 19 Sept 2023 | 6.90 | 7.11 | 6.84 | 7.03 | 7.03 | 6,299,800 |
| 18 Sept 2023 | 6.97 | 7.22 | 6.83 | 6.90 | 6.90 | 7,763,100 |
| 15 Sept 2023 | 7.13 | 7.26 | 6.88 | 6.93 | 6.93 | 7,335,400 |
| 14 Sept 2023 | 7.04 | 7.26 | 7.00 | 7.14 | 7.14 | 4,330,500 |
| 13 Sept 2023 | 7.03 | 7.12 | 6.93 | 6.98 | 6.98 | 3,560,400 |
| 12 Sept 2023 | 6.86 | 7.29 | 6.83 | 7.07 | 7.07 | 4,714,700 |
| 11 Sept 2023 | 7.00 | 7.05 | 6.85 | 6.93 | 6.93 | 4,321,000 |
| 08 Sept 2023 | 6.96 | 6.97 | 6.71 | 6.87 | 6.87 | 3,459,100 |
| 07 Sept 2023 | 6.80 | 7.01 | 6.66 | 6.96 | 6.96 | 4,293,700 |
| 06 Sept 2023 | 6.94 | 7.01 | 6.81 | 7.00 | 7.00 | 3,245,300 |
| 05 Sept 2023 | 7.08 | 7.14 | 6.91 | 7.00 | 7.00 | 4,043,100 |
| 01 Sept 2023 | 7.18 | 7.24 | 7.03 | 7.08 | 7.08 | 4,209,600 |
| 31 Aug 2023 | 7.21 | 7.30 | 7.09 | 7.14 | 7.14 | 5,300,200 |
| 30 Aug 2023 | 7.23 | 7.26 | 7.06 | 7.15 | 7.15 | 5,143,200 |
| 29 Aug 2023 | 6.79 | 7.38 | 6.76 | 7.27 | 7.27 | 7,939,400 |
| 28 Aug 2023 | 7.00 | 7.04 | 6.82 | 6.86 | 6.86 | 3,511,200 |
| 25 Aug 2023 | 6.74 | 6.95 | 6.69 | 6.91 | 6.91 | 4,524,700 |
| 24 Aug 2023 | 6.87 | 6.89 | 6.63 | 6.71 | 6.71 | 4,219,100 |
| 23 Aug 2023 | 6.76 | 6.93 | 6.71 | 6.84 | 6.84 | 4,356,500 |
| 22 Aug 2023 | 7.03 | 7.07 | 6.70 | 6.82 | 6.82 | 4,755,900 |
| 21 Aug 2023 | 6.89 | 6.99 | 6.73 | 6.92 | 6.92 | 4,491,300 |
| 18 Aug 2023 | 6.70 | 6.93 | 6.68 | 6.82 | 6.82 | 5,891,600 |
| 17 Aug 2023 | 6.99 | 7.02 | 6.78 | 6.82 | 6.82 | 6,976,700 |
| 16 Aug 2023 | 6.99 | 7.10 | 6.91 | 6.96 | 6.96 | 5,760,200 |
| 15 Aug 2023 | 7.34 | 7.36 | 6.94 | 7.04 | 7.04 | 8,418,900 |
| 14 Aug 2023 | 7.37 | 7.44 | 7.15 | 7.44 | 7.44 | 6,467,700 |
| 11 Aug 2023 | 7.44 | 7.62 | 7.39 | 7.50 | 7.50 | 7,291,700 |
| 10 Aug 2023 | 7.85 | 7.96 | 7.50 | 7.53 | 7.53 | 9,881,200 |
| 09 Aug 2023 | 8.06 | 8.17 | 7.72 | 7.80 | 7.80 | 8,779,500 |
| 08 Aug 2023 | 7.75 | 8.24 | 7.57 | 8.15 | 8.15 | 11,911,900 |
| 07 Aug 2023 | 8.09 | 8.10 | 7.62 | 7.98 | 7.98 | 14,770,400 |
| 04 Aug 2023 | 7.92 | 8.12 | 7.69 | 8.02 | 8.02 | 46,070,300 |
| 03 Aug 2023 | 9.63 | 9.67 | 8.73 | 8.81 | 8.81 | 31,447,300 |
| 02 Aug 2023 | 11.99 | 12.15 | 11.08 | 11.11 | 11.11 | 13,931,900 |
| 01 Aug 2023 | 12.92 | 13.27 | 12.28 | 12.52 | 12.52 | 11,492,600 |
| 31 Jul 2023 | 12.86 | 13.86 | 12.33 | 13.31 | 13.31 | 18,571,500 |
| 28 Jul 2023 | 11.23 | 13.52 | 10.95 | 13.27 | 13.27 | 43,678,800 |
| 27 Jul 2023 | 10.21 | 13.26 | 10.13 | 10.71 | 10.71 | 54,832,700 |
| 26 Jul 2023 | 9.40 | 9.65 | 9.25 | 9.37 | 9.37 | 5,570,800 |
| 25 Jul 2023 | 9.52 | 9.72 | 9.35 | 9.36 | 9.36 | 7,366,700 |
| 24 Jul 2023 | 9.46 | 9.66 | 9.18 | 9.44 | 9.44 | 4,621,400 |
| 21 Jul 2023 | 10.23 | 10.30 | 9.28 | 9.42 | 9.42 | 7,718,600 |
| 20 Jul 2023 | 10.22 | 10.40 | 9.91 | 10.13 | 10.13 | 5,696,500 |
| 19 Jul 2023 | 10.50 | 10.61 | 10.09 | 10.19 | 10.19 | 5,897,700 |
| 18 Jul 2023 | 10.49 | 11.05 | 10.27 | 10.56 | 10.56 | 7,749,000 |
| 17 Jul 2023 | 9.78 | 10.47 | 9.68 | 10.27 | 10.27 | 5,919,500 |
| 14 Jul 2023 | 10.20 | 10.36 | 9.62 | 9.86 | 9.86 | 6,803,300 |
| 13 Jul 2023 | 10.25 | 10.44 | 9.94 | 10.14 | 10.14 | 7,724,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.