QS - QuantumScape Corporation

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Jun 20236.826.886.106.306.309,808,775
08 Jun 20236.646.956.556.816.819,252,000
07 Jun 20237.367.587.187.337.335,641,900
06 Jun 20236.807.386.687.297.295,969,000
05 Jun 20236.736.886.596.816.813,217,800
02 Jun 20236.706.766.546.666.663,344,700
01 Jun 20236.496.616.276.546.544,340,000
31 May 20236.366.516.256.496.494,556,400
30 May 20236.496.596.246.446.443,883,800
26 May 20236.266.436.206.326.322,660,900
25 May 20236.516.606.146.246.243,099,000
24 May 20236.506.576.266.456.452,996,400
23 May 20236.676.946.626.656.654,357,700
22 May 20236.096.966.016.786.789,337,000
19 May 20236.196.195.976.046.045,304,000
18 May 20236.116.215.986.196.196,534,900
17 May 20235.906.225.826.206.205,276,300
16 May 20235.835.905.725.865.863,635,200
15 May 20235.805.995.715.945.943,986,300
12 May 20236.006.085.805.815.813,534,200
11 May 20236.136.205.976.036.033,257,300
10 May 20236.386.486.136.166.164,054,800
09 May 20236.276.296.086.236.233,941,800
08 May 20236.436.446.226.396.392,705,300
05 May 20236.246.436.206.396.394,239,200
04 May 20236.206.276.066.106.103,393,200
03 May 20236.086.425.956.206.204,682,700
02 May 20236.276.336.026.166.168,617,500
01 May 20237.007.116.456.526.527,400,600
28 Apr 20237.027.196.817.007.005,483,100
27 Apr 20237.377.487.057.227.226,060,300
26 Apr 20237.507.747.237.267.267,320,500
25 Apr 20237.527.537.187.297.293,400,300
24 Apr 20237.407.907.317.657.654,627,300
21 Apr 20237.347.517.247.457.454,578,000
20 Apr 20237.727.797.397.427.425,774,400
19 Apr 20237.708.047.607.977.973,842,200
18 Apr 20238.128.127.707.757.753,392,000
17 Apr 20237.908.157.818.008.003,371,000
14 Apr 20237.747.957.667.857.852,364,800
13 Apr 20237.608.097.607.827.823,825,100
12 Apr 20237.877.897.477.597.594,236,000
11 Apr 20237.537.777.447.737.733,876,700
10 Apr 20237.257.487.017.447.444,206,900
06 Apr 20237.287.407.107.297.292,675,400
05 Apr 20237.907.907.227.337.335,415,000
04 Apr 20238.098.147.787.997.992,206,200
03 Apr 20238.088.327.728.028.024,398,200
31 Mar 20237.768.247.748.188.184,791,300
30 Mar 20237.978.007.697.737.733,803,600
29 Mar 20237.687.817.447.737.733,327,400
28 Mar 20237.507.627.427.497.491,825,800
27 Mar 20237.717.757.327.527.523,214,900
24 Mar 20237.457.637.307.587.582,606,100
23 Mar 20237.628.007.357.547.544,086,600
22 Mar 20237.887.887.507.517.515,039,700
21 Mar 20237.667.977.647.857.853,606,800
20 Mar 20237.437.737.367.567.564,054,500
17 Mar 20237.337.607.227.487.484,659,900
16 Mar 20237.017.486.967.397.393,646,600
15 Mar 20236.907.116.757.077.074,505,100
14 Mar 20237.557.656.997.057.055,160,100
13 Mar 20237.157.686.937.427.424,335,100
10 Mar 20237.277.577.057.357.355,454,000
09 Mar 20237.717.847.257.327.324,871,000
08 Mar 20238.208.207.637.827.829,034,500
07 Mar 20238.738.738.238.308.305,009,900
06 Mar 20239.369.378.648.788.785,735,800
03 Mar 20239.019.398.929.209.204,873,500
02 Mar 20238.708.918.418.888.884,756,600
01 Mar 20239.459.458.728.818.816,253,800
28 Feb 20239.129.668.989.579.575,072,600
27 Feb 20239.309.348.969.129.123,679,300
24 Feb 20239.489.548.989.089.085,039,400
23 Feb 202310.0710.079.109.659.657,171,800
22 Feb 20239.7710.109.719.899.895,376,800
21 Feb 202310.2010.209.699.769.765,408,100
17 Feb 20239.7510.529.6710.3110.319,841,100
16 Feb 202310.3910.709.359.819.8116,757,700
15 Feb 20238.9811.908.9811.8411.8416,453,800
14 Feb 20238.228.957.968.958.956,737,500
13 Feb 20238.258.588.028.388.383,517,300
10 Feb 20238.408.567.958.218.215,533,800
09 Feb 20239.409.548.528.598.597,115,000
08 Feb 20239.109.398.969.099.095,291,500
07 Feb 20239.309.338.709.179.177,855,500
06 Feb 20238.969.438.919.359.355,693,800
03 Feb 20239.3110.239.089.239.239,398,700
02 Feb 20239.1910.319.189.719.7115,044,800
01 Feb 20238.608.878.258.748.744,442,100
31 Jan 20238.108.568.068.518.516,687,500
30 Jan 20238.538.748.018.038.036,625,900
27 Jan 20238.139.008.028.728.7212,743,500
26 Jan 20238.208.337.688.148.145,088,900
25 Jan 20237.548.037.327.897.895,812,000
24 Jan 20238.108.317.607.877.876,454,600
23 Jan 20237.818.307.758.268.268,760,900
20 Jan 20237.367.747.187.737.735,701,200
19 Jan 20237.177.306.967.177.175,106,700
18 Jan 20237.727.977.277.367.366,864,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...