U.S. markets open in 9 minutes

QuantumScape Corporation (QS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
43.90-4.52 (-9.33%)
At close: 4:00PM EST

46.70 +2.80 (6.38%)
Pre-Market: 9:21AM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 04, 202149.5050.6641.6443.9043.9015,441,000
Mar 03, 202155.9956.4848.1048.4248.4211,373,600
Mar 02, 202158.3860.6354.3054.8954.897,643,100
Mar 01, 202157.0858.6856.0157.6957.696,046,900
Feb 26, 202158.1059.9853.0654.9354.9311,148,200
Feb 25, 202161.8765.6857.2557.5857.5817,334,400
Feb 24, 202157.1062.0056.5259.6159.6113,065,900
Feb 23, 202160.9762.0450.7755.4655.4623,201,600
Feb 22, 202163.3071.2562.3064.7664.7627,846,100
Feb 19, 202165.8067.1961.4762.2662.2619,618,300
Feb 18, 202162.3771.9760.0864.0064.0047,096,100
Feb 17, 202157.2567.2454.1566.5266.5248,979,700
Feb 16, 202153.6954.9748.8750.6450.6422,853,400
Feb 12, 202151.0555.2049.3654.6454.6443,458,400
Feb 11, 202144.8845.9043.6244.9744.976,398,700
Feb 10, 202146.4946.9543.8944.5544.556,786,300
Feb 09, 202144.4446.9743.4146.4346.439,555,700
Feb 08, 202145.1145.8743.7444.9644.966,290,700
Feb 05, 202147.5947.8044.2044.9044.9010,264,400
Feb 04, 202150.1250.3346.5147.3947.3912,535,300
Feb 03, 202143.6748.7943.3346.8246.8219,522,200
Feb 02, 202142.7044.6841.1242.5842.589,465,100
Feb 01, 202144.2044.3340.6242.3342.3313,060,900
Jan 29, 202146.7947.0943.3843.7543.758,200,900
Jan 28, 202147.0248.3044.6145.5645.567,073,900
Jan 27, 202146.0051.5445.8046.5146.5114,133,500
Jan 26, 202147.5649.6046.6047.2747.2712,089,800
Jan 25, 202149.5549.9145.9047.6347.6312,318,800
Jan 22, 202148.7052.8748.0249.6849.6814,282,200
Jan 21, 202148.0051.3544.5450.0050.0026,992,700
Jan 20, 202151.7653.0248.0048.5948.5916,086,900
Jan 19, 202154.0654.5551.2452.3652.369,890,800
Jan 15, 202155.9055.9552.0353.9953.999,043,200
Jan 14, 202156.5359.3054.0555.9555.9513,677,200
Jan 13, 202159.0059.9956.1856.4056.4012,301,700
Jan 12, 202154.0058.9951.7156.5656.5625,788,400
Jan 11, 202156.0056.1551.5553.1453.1419,262,200
Jan 08, 202164.5264.7756.0356.7956.7926,101,100
Jan 07, 202169.1171.4460.1062.0062.0038,528,800
Jan 06, 202162.9974.5060.6563.0363.0369,501,600
Jan 05, 202148.8161.2347.2659.5059.5056,103,100
Jan 04, 202158.8761.0047.4049.9649.9684,762,200
Dec 31, 202097.1797.8984.1884.4584.4515,447,500
Dec 30, 2020105.76107.7996.0398.2998.299,281,000
Dec 29, 2020113.35113.4794.00101.00101.0016,876,100
Dec 28, 2020122.51122.70112.69115.20115.209,799,900
Dec 24, 2020114.90120.33112.10114.77114.7711,289,300
Dec 23, 2020122.02123.50103.10110.79110.7927,617,300
Dec 22, 2020108.45132.73101.12131.67131.6749,444,600
Dec 21, 202075.3895.7373.2794.9094.9028,562,200
Dec 18, 202069.3373.7367.1573.7373.7312,812,400
Dec 17, 202065.0069.0061.6467.5567.5513,080,300
Dec 16, 202062.6664.7159.2062.7862.788,020,700
Dec 15, 202058.0063.5057.5062.2062.2015,311,600
Dec 14, 202062.2066.7555.5556.1056.1015,538,800
Dec 11, 202072.3673.2063.6964.1564.1516,969,000
Dec 10, 202068.5179.5066.0076.6176.6121,611,000
Dec 09, 202073.2387.5065.0075.1475.1453,420,900
Dec 08, 202051.7359.9947.2357.9057.9028,201,900
Dec 07, 202043.1544.5539.9544.1744.176,315,500
Dec 04, 202040.7743.1038.8842.5042.506,088,400
Dec 03, 202039.8941.0837.8538.5538.555,629,900
Dec 02, 202031.1137.8528.6337.7137.7112,317,000
Dec 01, 202042.5042.5035.0335.4235.4212,991,500
Nov 30, 202048.0952.8040.4047.0047.0034,418,900
Nov 27, 202024.8040.0024.5037.0037.0023,598,100
Nov 25, 202020.9825.0020.5123.5023.504,253,900
Nov 24, 202023.5523.8020.5021.6321.633,491,700
Nov 23, 202021.5022.4719.5122.0522.053,653,300
Nov 20, 202020.0021.1019.3020.1420.142,749,400
Nov 19, 202018.6920.0717.5520.0020.002,894,000
Nov 18, 202017.6219.3817.5518.1118.112,398,200
Nov 17, 202019.2419.6816.6417.2017.203,262,300
Nov 16, 202019.9921.2017.6019.6719.674,200,700
Nov 13, 202015.9519.5715.7719.5019.507,463,100
Nov 12, 202014.2414.8213.7114.3014.301,179,400
Nov 11, 202014.1514.2013.8014.1414.14337,200
Nov 10, 202014.4914.4913.3014.1314.13402,500
Nov 09, 202014.7514.8813.1014.1514.151,022,700
Nov 06, 202013.1714.2012.9814.1514.151,223,800
Nov 05, 202013.1313.2512.8012.9512.95661,900
Nov 04, 202013.2513.3412.5212.9312.93641,800
Nov 03, 202012.1413.0712.1413.0013.001,002,000
Nov 02, 202011.9312.3311.8012.0112.01657,500
Oct 30, 202012.1912.2011.2511.8011.80782,500
Oct 29, 202011.7312.3811.6612.0012.00579,600
Oct 28, 202012.1012.1811.5011.5911.59969,500
Oct 27, 202013.1113.2012.3512.4012.40761,000
Oct 26, 202013.7513.9012.8612.9212.921,024,900
Oct 23, 202014.3514.4913.6613.8713.871,161,000
Oct 22, 202014.2114.3513.3113.7513.751,128,700
Oct 21, 202015.4015.4013.9314.1914.19899,500
Oct 20, 202014.9615.1214.4515.1015.10923,100
Oct 19, 202014.6315.0014.5014.5414.54615,200
Oct 16, 202015.2015.2114.3214.4814.48907,000
Oct 15, 202014.7615.1814.2314.6514.65667,800
Oct 14, 202015.0115.2114.2314.5014.50887,500
Oct 13, 202015.9016.0014.8815.1015.101,009,100
Oct 12, 202015.0115.7014.7615.7015.701,206,200
Oct 09, 202014.7514.9414.3514.7514.751,074,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...