UK markets open in 37 minutes
NIKKEI 225
37,068.35 -1,011.35 (-2.65%) HANG SENG
16,146.40 -239.47 (-1.46%) CRUDE OIL
84.17 +1.44 (+1.74%) GOLD FUTURES
2,398.10 +0.10 (+0.00%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
49,908.28 +681.96 (+1.39%)
QuantumScape Corporation (QS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 5.53 | 5.63 | 5.37 | 5.45 | 5.45 | 6,590,200 |
| 17 Apr 2024 | 5.49 | 5.73 | 5.48 | 5.56 | 5.56 | 6,501,900 |
| 16 Apr 2024 | 5.36 | 5.60 | 5.32 | 5.45 | 5.45 | 7,522,500 |
| 15 Apr 2024 | 5.81 | 5.86 | 5.32 | 5.41 | 5.41 | 10,290,100 |
| 12 Apr 2024 | 5.98 | 6.03 | 5.78 | 5.81 | 5.81 | 5,354,500 |
| 11 Apr 2024 | 5.94 | 6.06 | 5.76 | 6.05 | 6.05 | 5,774,500 |
| 10 Apr 2024 | 5.96 | 5.96 | 5.76 | 5.94 | 5.94 | 12,988,900 |
| 09 Apr 2024 | 6.19 | 6.41 | 6.14 | 6.27 | 6.27 | 5,887,500 |
| 08 Apr 2024 | 6.05 | 6.26 | 6.05 | 6.14 | 6.14 | 4,369,500 |
| 05 Apr 2024 | 5.85 | 6.10 | 5.83 | 5.98 | 5.98 | 4,134,000 |
| 04 Apr 2024 | 6.19 | 6.26 | 5.86 | 5.90 | 5.90 | 6,031,000 |
| 03 Apr 2024 | 5.89 | 6.11 | 5.78 | 6.10 | 6.10 | 4,397,500 |
| 02 Apr 2024 | 5.94 | 6.10 | 5.85 | 5.90 | 5.90 | 5,830,100 |
| 01 Apr 2024 | 6.37 | 6.42 | 6.10 | 6.13 | 6.13 | 6,151,300 |
| 28 Mar 2024 | 6.29 | 6.45 | 6.18 | 6.29 | 6.29 | 6,426,900 |
| 27 Mar 2024 | 5.84 | 6.32 | 5.78 | 6.22 | 6.22 | 10,679,200 |
| 26 Mar 2024 | 5.90 | 5.96 | 5.75 | 5.75 | 5.75 | 4,646,300 |
| 25 Mar 2024 | 5.66 | 6.02 | 5.66 | 5.82 | 5.82 | 5,306,300 |
| 22 Mar 2024 | 5.86 | 5.86 | 5.66 | 5.67 | 5.67 | 4,268,700 |
| 21 Mar 2024 | 6.04 | 6.07 | 5.87 | 5.87 | 5.87 | 5,428,200 |
| 20 Mar 2024 | 5.72 | 6.02 | 5.65 | 5.94 | 5.94 | 4,864,800 |
| 19 Mar 2024 | 5.62 | 5.77 | 5.58 | 5.72 | 5.72 | 3,829,700 |
| 18 Mar 2024 | 5.75 | 5.76 | 5.63 | 5.70 | 5.70 | 3,752,400 |
| 15 Mar 2024 | 5.59 | 5.76 | 5.55 | 5.69 | 5.69 | 4,393,700 |
| 14 Mar 2024 | 5.85 | 5.86 | 5.53 | 5.58 | 5.58 | 7,219,700 |
| 13 Mar 2024 | 5.96 | 6.14 | 5.87 | 5.88 | 5.88 | 4,481,700 |
| 12 Mar 2024 | 6.05 | 6.09 | 5.92 | 5.97 | 5.97 | 4,544,700 |
| 11 Mar 2024 | 6.07 | 6.24 | 6.03 | 6.04 | 6.04 | 4,274,100 |
| 08 Mar 2024 | 6.13 | 6.38 | 6.04 | 6.04 | 6.04 | 6,117,900 |
| 07 Mar 2024 | 6.04 | 6.13 | 5.93 | 6.03 | 6.03 | 4,611,700 |
| 06 Mar 2024 | 6.03 | 6.09 | 5.87 | 6.03 | 6.03 | 5,252,100 |
| 05 Mar 2024 | 5.99 | 6.08 | 5.94 | 5.96 | 5.96 | 4,687,300 |
| 04 Mar 2024 | 6.26 | 6.26 | 5.96 | 6.14 | 6.14 | 5,896,600 |
| 01 Mar 2024 | 6.28 | 6.38 | 6.07 | 6.24 | 6.24 | 5,253,200 |
| 29 Feb 2024 | 6.35 | 6.59 | 6.23 | 6.27 | 6.27 | 5,836,100 |
| 28 Feb 2024 | 6.04 | 6.35 | 6.00 | 6.23 | 6.23 | 5,006,700 |
| 27 Feb 2024 | 6.29 | 6.47 | 6.07 | 6.16 | 6.16 | 10,861,000 |
| 26 Feb 2024 | 6.05 | 6.24 | 6.00 | 6.19 | 6.19 | 6,255,800 |
| 23 Feb 2024 | 6.27 | 6.32 | 6.01 | 6.04 | 6.04 | 6,359,000 |
| 22 Feb 2024 | 6.44 | 6.45 | 6.13 | 6.21 | 6.21 | 8,672,500 |
| 21 Feb 2024 | 6.50 | 6.64 | 6.38 | 6.45 | 6.45 | 6,167,400 |
| 20 Feb 2024 | 6.84 | 6.84 | 6.46 | 6.53 | 6.53 | 10,367,500 |
| 16 Feb 2024 | 7.10 | 7.24 | 6.88 | 7.00 | 7.00 | 8,892,100 |
| 15 Feb 2024 | 7.45 | 7.70 | 6.89 | 7.22 | 7.22 | 13,470,300 |
| 14 Feb 2024 | 7.64 | 7.88 | 7.52 | 7.67 | 7.67 | 8,945,900 |
| 13 Feb 2024 | 7.54 | 7.74 | 7.39 | 7.48 | 7.48 | 6,264,500 |
| 12 Feb 2024 | 7.50 | 8.06 | 7.47 | 7.88 | 7.88 | 8,043,900 |
| 09 Feb 2024 | 7.50 | 7.67 | 7.35 | 7.53 | 7.53 | 7,007,600 |
| 08 Feb 2024 | 7.29 | 7.62 | 7.24 | 7.50 | 7.50 | 6,449,700 |
| 07 Feb 2024 | 7.39 | 7.45 | 7.11 | 7.29 | 7.29 | 5,168,800 |
| 06 Feb 2024 | 6.78 | 7.40 | 6.74 | 7.39 | 7.39 | 6,739,400 |
| 05 Feb 2024 | 6.83 | 6.91 | 6.56 | 6.76 | 6.76 | 6,201,000 |
| 02 Feb 2024 | 6.89 | 7.00 | 6.76 | 6.94 | 6.94 | 4,111,000 |
| 01 Feb 2024 | 6.91 | 7.04 | 6.75 | 6.97 | 6.97 | 6,047,500 |
| 31 Jan 2024 | 7.00 | 7.26 | 6.80 | 6.81 | 6.81 | 7,949,000 |
| 30 Jan 2024 | 7.10 | 7.16 | 6.96 | 7.04 | 7.04 | 5,678,000 |
| 29 Jan 2024 | 6.66 | 7.24 | 6.56 | 7.18 | 7.18 | 13,099,100 |
| 26 Jan 2024 | 6.70 | 6.84 | 6.61 | 6.63 | 6.63 | 4,016,900 |
| 25 Jan 2024 | 6.61 | 6.76 | 6.51 | 6.65 | 6.65 | 5,682,300 |
| 24 Jan 2024 | 7.18 | 7.24 | 6.61 | 6.65 | 6.65 | 7,382,500 |
| 23 Jan 2024 | 7.07 | 7.27 | 6.88 | 7.03 | 7.03 | 8,571,600 |
| 22 Jan 2024 | 6.59 | 7.05 | 6.56 | 6.92 | 6.92 | 11,234,300 |
| 19 Jan 2024 | 6.55 | 6.62 | 6.35 | 6.55 | 6.55 | 6,832,800 |
| 18 Jan 2024 | 6.78 | 6.80 | 6.40 | 6.61 | 6.61 | 9,409,900 |
| 17 Jan 2024 | 6.76 | 6.83 | 6.56 | 6.65 | 6.65 | 10,152,000 |
| 16 Jan 2024 | 7.21 | 7.35 | 6.93 | 6.97 | 6.97 | 11,885,100 |
| 12 Jan 2024 | 7.83 | 7.93 | 7.28 | 7.37 | 7.37 | 16,573,400 |
| 11 Jan 2024 | 8.28 | 8.32 | 7.86 | 8.10 | 8.10 | 11,109,700 |
| 10 Jan 2024 | 8.60 | 8.74 | 8.13 | 8.30 | 8.30 | 13,540,200 |
| 09 Jan 2024 | 8.72 | 9.66 | 8.46 | 8.53 | 8.53 | 32,874,600 |
| 08 Jan 2024 | 8.66 | 9.15 | 8.31 | 8.83 | 8.83 | 23,359,600 |
| 05 Jan 2024 | 9.27 | 9.43 | 8.31 | 8.70 | 8.70 | 48,032,600 |
| 04 Jan 2024 | 7.15 | 10.03 | 7.05 | 9.30 | 9.30 | 110,024,400 |
| 03 Jan 2024 | 6.57 | 6.64 | 6.36 | 6.50 | 6.50 | 6,244,500 |
| 02 Jan 2024 | 6.81 | 6.92 | 6.62 | 6.70 | 6.70 | 5,054,200 |
| 29 Dec 2023 | 7.15 | 7.28 | 6.94 | 6.95 | 6.95 | 5,724,800 |
| 28 Dec 2023 | 7.22 | 7.29 | 7.13 | 7.18 | 7.18 | 4,325,900 |
| 27 Dec 2023 | 7.38 | 7.43 | 7.15 | 7.27 | 7.27 | 4,680,900 |
| 26 Dec 2023 | 7.10 | 7.43 | 7.04 | 7.36 | 7.36 | 5,640,700 |
| 22 Dec 2023 | 7.24 | 7.24 | 6.95 | 7.08 | 7.08 | 7,930,300 |
| 21 Dec 2023 | 7.25 | 7.35 | 7.11 | 7.34 | 7.34 | 3,857,800 |
| 20 Dec 2023 | 7.51 | 7.58 | 7.03 | 7.04 | 7.04 | 5,895,700 |
| 19 Dec 2023 | 7.56 | 7.74 | 7.49 | 7.58 | 7.58 | 4,703,500 |
| 18 Dec 2023 | 7.53 | 7.72 | 7.43 | 7.50 | 7.50 | 4,368,100 |
| 15 Dec 2023 | 7.72 | 7.77 | 7.43 | 7.58 | 7.58 | 9,272,200 |
| 14 Dec 2023 | 7.20 | 7.80 | 7.20 | 7.63 | 7.63 | 11,459,100 |
| 13 Dec 2023 | 6.57 | 7.03 | 6.40 | 6.97 | 6.97 | 5,797,000 |
| 12 Dec 2023 | 6.92 | 6.92 | 6.46 | 6.57 | 6.57 | 5,029,700 |
| 11 Dec 2023 | 6.87 | 6.96 | 6.82 | 6.95 | 6.95 | 3,721,900 |
| 08 Dec 2023 | 6.88 | 7.13 | 6.81 | 6.97 | 6.97 | 3,581,900 |
| 07 Dec 2023 | 7.00 | 7.05 | 6.84 | 6.94 | 6.94 | 3,812,400 |
| 06 Dec 2023 | 6.90 | 7.26 | 6.90 | 6.93 | 6.93 | 8,057,400 |
| 05 Dec 2023 | 6.79 | 6.98 | 6.66 | 6.80 | 6.80 | 5,367,300 |
| 04 Dec 2023 | 6.75 | 7.13 | 6.69 | 6.92 | 6.92 | 10,977,400 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.