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 |
|---|---|---|---|---|---|---|
| 09 Jun 2023 | 6.82 | 6.88 | 6.10 | 6.30 | 6.30 | 9,808,775 |
| 08 Jun 2023 | 6.64 | 6.95 | 6.55 | 6.81 | 6.81 | 9,252,000 |
| 07 Jun 2023 | 7.36 | 7.58 | 7.18 | 7.33 | 7.33 | 5,641,900 |
| 06 Jun 2023 | 6.80 | 7.38 | 6.68 | 7.29 | 7.29 | 5,969,000 |
| 05 Jun 2023 | 6.73 | 6.88 | 6.59 | 6.81 | 6.81 | 3,217,800 |
| 02 Jun 2023 | 6.70 | 6.76 | 6.54 | 6.66 | 6.66 | 3,344,700 |
| 01 Jun 2023 | 6.49 | 6.61 | 6.27 | 6.54 | 6.54 | 4,340,000 |
| 31 May 2023 | 6.36 | 6.51 | 6.25 | 6.49 | 6.49 | 4,556,400 |
| 30 May 2023 | 6.49 | 6.59 | 6.24 | 6.44 | 6.44 | 3,883,800 |
| 26 May 2023 | 6.26 | 6.43 | 6.20 | 6.32 | 6.32 | 2,660,900 |
| 25 May 2023 | 6.51 | 6.60 | 6.14 | 6.24 | 6.24 | 3,099,000 |
| 24 May 2023 | 6.50 | 6.57 | 6.26 | 6.45 | 6.45 | 2,996,400 |
| 23 May 2023 | 6.67 | 6.94 | 6.62 | 6.65 | 6.65 | 4,357,700 |
| 22 May 2023 | 6.09 | 6.96 | 6.01 | 6.78 | 6.78 | 9,337,000 |
| 19 May 2023 | 6.19 | 6.19 | 5.97 | 6.04 | 6.04 | 5,304,000 |
| 18 May 2023 | 6.11 | 6.21 | 5.98 | 6.19 | 6.19 | 6,534,900 |
| 17 May 2023 | 5.90 | 6.22 | 5.82 | 6.20 | 6.20 | 5,276,300 |
| 16 May 2023 | 5.83 | 5.90 | 5.72 | 5.86 | 5.86 | 3,635,200 |
| 15 May 2023 | 5.80 | 5.99 | 5.71 | 5.94 | 5.94 | 3,986,300 |
| 12 May 2023 | 6.00 | 6.08 | 5.80 | 5.81 | 5.81 | 3,534,200 |
| 11 May 2023 | 6.13 | 6.20 | 5.97 | 6.03 | 6.03 | 3,257,300 |
| 10 May 2023 | 6.38 | 6.48 | 6.13 | 6.16 | 6.16 | 4,054,800 |
| 09 May 2023 | 6.27 | 6.29 | 6.08 | 6.23 | 6.23 | 3,941,800 |
| 08 May 2023 | 6.43 | 6.44 | 6.22 | 6.39 | 6.39 | 2,705,300 |
| 05 May 2023 | 6.24 | 6.43 | 6.20 | 6.39 | 6.39 | 4,239,200 |
| 04 May 2023 | 6.20 | 6.27 | 6.06 | 6.10 | 6.10 | 3,393,200 |
| 03 May 2023 | 6.08 | 6.42 | 5.95 | 6.20 | 6.20 | 4,682,700 |
| 02 May 2023 | 6.27 | 6.33 | 6.02 | 6.16 | 6.16 | 8,617,500 |
| 01 May 2023 | 7.00 | 7.11 | 6.45 | 6.52 | 6.52 | 7,400,600 |
| 28 Apr 2023 | 7.02 | 7.19 | 6.81 | 7.00 | 7.00 | 5,483,100 |
| 27 Apr 2023 | 7.37 | 7.48 | 7.05 | 7.22 | 7.22 | 6,060,300 |
| 26 Apr 2023 | 7.50 | 7.74 | 7.23 | 7.26 | 7.26 | 7,320,500 |
| 25 Apr 2023 | 7.52 | 7.53 | 7.18 | 7.29 | 7.29 | 3,400,300 |
| 24 Apr 2023 | 7.40 | 7.90 | 7.31 | 7.65 | 7.65 | 4,627,300 |
| 21 Apr 2023 | 7.34 | 7.51 | 7.24 | 7.45 | 7.45 | 4,578,000 |
| 20 Apr 2023 | 7.72 | 7.79 | 7.39 | 7.42 | 7.42 | 5,774,400 |
| 19 Apr 2023 | 7.70 | 8.04 | 7.60 | 7.97 | 7.97 | 3,842,200 |
| 18 Apr 2023 | 8.12 | 8.12 | 7.70 | 7.75 | 7.75 | 3,392,000 |
| 17 Apr 2023 | 7.90 | 8.15 | 7.81 | 8.00 | 8.00 | 3,371,000 |
| 14 Apr 2023 | 7.74 | 7.95 | 7.66 | 7.85 | 7.85 | 2,364,800 |
| 13 Apr 2023 | 7.60 | 8.09 | 7.60 | 7.82 | 7.82 | 3,825,100 |
| 12 Apr 2023 | 7.87 | 7.89 | 7.47 | 7.59 | 7.59 | 4,236,000 |
| 11 Apr 2023 | 7.53 | 7.77 | 7.44 | 7.73 | 7.73 | 3,876,700 |
| 10 Apr 2023 | 7.25 | 7.48 | 7.01 | 7.44 | 7.44 | 4,206,900 |
| 06 Apr 2023 | 7.28 | 7.40 | 7.10 | 7.29 | 7.29 | 2,675,400 |
| 05 Apr 2023 | 7.90 | 7.90 | 7.22 | 7.33 | 7.33 | 5,415,000 |
| 04 Apr 2023 | 8.09 | 8.14 | 7.78 | 7.99 | 7.99 | 2,206,200 |
| 03 Apr 2023 | 8.08 | 8.32 | 7.72 | 8.02 | 8.02 | 4,398,200 |
| 31 Mar 2023 | 7.76 | 8.24 | 7.74 | 8.18 | 8.18 | 4,791,300 |
| 30 Mar 2023 | 7.97 | 8.00 | 7.69 | 7.73 | 7.73 | 3,803,600 |
| 29 Mar 2023 | 7.68 | 7.81 | 7.44 | 7.73 | 7.73 | 3,327,400 |
| 28 Mar 2023 | 7.50 | 7.62 | 7.42 | 7.49 | 7.49 | 1,825,800 |
| 27 Mar 2023 | 7.71 | 7.75 | 7.32 | 7.52 | 7.52 | 3,214,900 |
| 24 Mar 2023 | 7.45 | 7.63 | 7.30 | 7.58 | 7.58 | 2,606,100 |
| 23 Mar 2023 | 7.62 | 8.00 | 7.35 | 7.54 | 7.54 | 4,086,600 |
| 22 Mar 2023 | 7.88 | 7.88 | 7.50 | 7.51 | 7.51 | 5,039,700 |
| 21 Mar 2023 | 7.66 | 7.97 | 7.64 | 7.85 | 7.85 | 3,606,800 |
| 20 Mar 2023 | 7.43 | 7.73 | 7.36 | 7.56 | 7.56 | 4,054,500 |
| 17 Mar 2023 | 7.33 | 7.60 | 7.22 | 7.48 | 7.48 | 4,659,900 |
| 16 Mar 2023 | 7.01 | 7.48 | 6.96 | 7.39 | 7.39 | 3,646,600 |
| 15 Mar 2023 | 6.90 | 7.11 | 6.75 | 7.07 | 7.07 | 4,505,100 |
| 14 Mar 2023 | 7.55 | 7.65 | 6.99 | 7.05 | 7.05 | 5,160,100 |
| 13 Mar 2023 | 7.15 | 7.68 | 6.93 | 7.42 | 7.42 | 4,335,100 |
| 10 Mar 2023 | 7.27 | 7.57 | 7.05 | 7.35 | 7.35 | 5,454,000 |
| 09 Mar 2023 | 7.71 | 7.84 | 7.25 | 7.32 | 7.32 | 4,871,000 |
| 08 Mar 2023 | 8.20 | 8.20 | 7.63 | 7.82 | 7.82 | 9,034,500 |
| 07 Mar 2023 | 8.73 | 8.73 | 8.23 | 8.30 | 8.30 | 5,009,900 |
| 06 Mar 2023 | 9.36 | 9.37 | 8.64 | 8.78 | 8.78 | 5,735,800 |
| 03 Mar 2023 | 9.01 | 9.39 | 8.92 | 9.20 | 9.20 | 4,873,500 |
| 02 Mar 2023 | 8.70 | 8.91 | 8.41 | 8.88 | 8.88 | 4,756,600 |
| 01 Mar 2023 | 9.45 | 9.45 | 8.72 | 8.81 | 8.81 | 6,253,800 |
| 28 Feb 2023 | 9.12 | 9.66 | 8.98 | 9.57 | 9.57 | 5,072,600 |
| 27 Feb 2023 | 9.30 | 9.34 | 8.96 | 9.12 | 9.12 | 3,679,300 |
| 24 Feb 2023 | 9.48 | 9.54 | 8.98 | 9.08 | 9.08 | 5,039,400 |
| 23 Feb 2023 | 10.07 | 10.07 | 9.10 | 9.65 | 9.65 | 7,171,800 |
| 22 Feb 2023 | 9.77 | 10.10 | 9.71 | 9.89 | 9.89 | 5,376,800 |
| 21 Feb 2023 | 10.20 | 10.20 | 9.69 | 9.76 | 9.76 | 5,408,100 |
| 17 Feb 2023 | 9.75 | 10.52 | 9.67 | 10.31 | 10.31 | 9,841,100 |
| 16 Feb 2023 | 10.39 | 10.70 | 9.35 | 9.81 | 9.81 | 16,757,700 |
| 15 Feb 2023 | 8.98 | 11.90 | 8.98 | 11.84 | 11.84 | 16,453,800 |
| 14 Feb 2023 | 8.22 | 8.95 | 7.96 | 8.95 | 8.95 | 6,737,500 |
| 13 Feb 2023 | 8.25 | 8.58 | 8.02 | 8.38 | 8.38 | 3,517,300 |
| 10 Feb 2023 | 8.40 | 8.56 | 7.95 | 8.21 | 8.21 | 5,533,800 |
| 09 Feb 2023 | 9.40 | 9.54 | 8.52 | 8.59 | 8.59 | 7,115,000 |
| 08 Feb 2023 | 9.10 | 9.39 | 8.96 | 9.09 | 9.09 | 5,291,500 |
| 07 Feb 2023 | 9.30 | 9.33 | 8.70 | 9.17 | 9.17 | 7,855,500 |
| 06 Feb 2023 | 8.96 | 9.43 | 8.91 | 9.35 | 9.35 | 5,693,800 |
| 03 Feb 2023 | 9.31 | 10.23 | 9.08 | 9.23 | 9.23 | 9,398,700 |
| 02 Feb 2023 | 9.19 | 10.31 | 9.18 | 9.71 | 9.71 | 15,044,800 |
| 01 Feb 2023 | 8.60 | 8.87 | 8.25 | 8.74 | 8.74 | 4,442,100 |
| 31 Jan 2023 | 8.10 | 8.56 | 8.06 | 8.51 | 8.51 | 6,687,500 |
| 30 Jan 2023 | 8.53 | 8.74 | 8.01 | 8.03 | 8.03 | 6,625,900 |
| 27 Jan 2023 | 8.13 | 9.00 | 8.02 | 8.72 | 8.72 | 12,743,500 |
| 26 Jan 2023 | 8.20 | 8.33 | 7.68 | 8.14 | 8.14 | 5,088,900 |
| 25 Jan 2023 | 7.54 | 8.03 | 7.32 | 7.89 | 7.89 | 5,812,000 |
| 24 Jan 2023 | 8.10 | 8.31 | 7.60 | 7.87 | 7.87 | 6,454,600 |
| 23 Jan 2023 | 7.81 | 8.30 | 7.75 | 8.26 | 8.26 | 8,760,900 |
| 20 Jan 2023 | 7.36 | 7.74 | 7.18 | 7.73 | 7.73 | 5,701,200 |
| 19 Jan 2023 | 7.17 | 7.30 | 6.96 | 7.17 | 7.17 | 5,106,700 |
| 18 Jan 2023 | 7.72 | 7.97 | 7.27 | 7.36 | 7.36 | 6,864,600 |
| *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.