QuantumScape Corporation (BMV:QS)
Mexico · Delayed Price · Currency is MXN 156.07
+10.37 (7.12%)
At close: Feb 9, 2026
QuantumScape Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 157.00 | 158.08 | 154.89 | 156.07 | 156.07 | 7.12% | 3,643 |
| Feb 6, 2026 | 141.24 | 145.70 | 141.24 | 145.70 | 145.70 | -0.78% | 38 |
| Feb 4, 2026 | 150.00 | 150.00 | 142.50 | 146.85 | 146.85 | -0.51% | 1,368 |
| Feb 3, 2026 | 150.00 | 154.00 | 147.61 | 147.61 | 147.61 | -5.03% | 73 |
| Jan 30, 2026 | 162.83 | 162.83 | 155.30 | 155.42 | 155.42 | -8.58% | 10,129 |
| Jan 29, 2026 | 173.75 | 173.75 | 170.00 | 170.00 | 170.00 | -1.73% | 3,011 |
| Jan 28, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 1.02% | 39 |
| Jan 27, 2026 | 171.25 | 171.25 | 171.25 | 171.25 | 171.25 | 0.03% | 202 |
| Jan 26, 2026 | 176.00 | 176.00 | 171.20 | 171.20 | 171.20 | -5.52% | 8,231 |
| Jan 23, 2026 | 185.00 | 186.00 | 181.21 | 181.21 | 181.21 | -6.59% | 2,820 |
| Jan 22, 2026 | 204.00 | 206.00 | 194.00 | 194.00 | 194.00 | 2.11% | 2,081 |
| Jan 21, 2026 | 189.00 | 190.00 | 180.61 | 190.00 | 190.00 | 5.56% | 227 |
| Jan 20, 2026 | 181.41 | 182.00 | 180.00 | 180.00 | 180.00 | -3.74% | 2,802 |
| Jan 15, 2026 | 189.63 | 189.63 | 187.00 | 187.00 | 187.00 | -2.09% | 1,604 |
| Jan 14, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 1.60% | 9 |
| Jan 13, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | -2.08% | 8 |
| Jan 12, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | -1.23% | 1,566 |
| Jan 9, 2026 | 194.40 | 194.40 | 194.40 | 194.40 | 194.40 | -2.31% | 36 |
| Jan 8, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 1.11% | 3,077 |
| Jan 7, 2026 | 201.00 | 201.00 | 196.00 | 196.82 | 196.82 | -2.08% | 13,267 |
| Jan 6, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 0.50% | 1,955 |
| Jan 5, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 2.56% | 207 |
| Jan 2, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 4.45% | 209 |
| Dec 31, 2025 | 186.70 | 186.70 | 186.70 | 186.70 | 186.70 | -1.53% | 8 |
| Dec 30, 2025 | 189.00 | 189.60 | 189.00 | 189.60 | 189.60 | -0.99% | 2,404 |
| Dec 29, 2025 | 192.00 | 192.00 | 191.50 | 191.50 | 191.50 | -3.19% | 1,250 |
| Dec 26, 2025 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | -1.10% | 505 |
| Dec 24, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -5.21% | 18 |
| Dec 23, 2025 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 2.43% | 201 |
| Dec 22, 2025 | 205.55 | 206.00 | 205.55 | 206.00 | 206.00 | -0.68% | 541 |
| Dec 19, 2025 | 198.41 | 207.40 | 198.41 | 207.40 | 207.40 | 4.75% | 169,965 |
| Dec 18, 2025 | 201.38 | 201.50 | 197.50 | 198.00 | 198.00 | 1.54% | 21,522 |
| Dec 17, 2025 | 200.00 | 212.64 | 195.00 | 195.00 | 195.00 | 0.25% | 4,586 |
| Dec 16, 2025 | 194.50 | 195.70 | 194.50 | 194.52 | 194.52 | -12.38% | 4,506 |
| Dec 11, 2025 | 217.00 | 222.00 | 217.00 | 222.00 | 222.00 | -3.78% | 351 |
| Dec 10, 2025 | 223.90 | 230.72 | 223.90 | 230.72 | 230.72 | -1.49% | 1,502 |
| Dec 9, 2025 | 228.00 | 234.22 | 228.00 | 234.22 | 234.22 | 2.82% | 924 |
| Dec 8, 2025 | 230.00 | 230.00 | 227.80 | 227.80 | 227.80 | -3.49% | 2,362 |
| Dec 4, 2025 | 224.05 | 238.00 | 224.05 | 236.04 | 236.04 | 1.74% | 3,478 |
| Dec 3, 2025 | 220.70 | 232.00 | 215.00 | 232.00 | 232.00 | 5.45% | 1,563 |
| Dec 2, 2025 | 219.36 | 220.00 | 219.36 | 220.00 | 220.00 | 1.38% | 210 |
| Dec 1, 2025 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | -4.82% | 105 |
| Nov 28, 2025 | 226.00 | 228.00 | 225.90 | 228.00 | 228.00 | 2.36% | 3,545 |
| Nov 26, 2025 | 223.07 | 223.07 | 218.00 | 222.75 | 222.75 | 2.41% | 2,854 |
| Nov 25, 2025 | 217.50 | 217.50 | 217.50 | 217.50 | 217.50 | -0.23% | 195 |
| Nov 24, 2025 | 214.00 | 218.00 | 213.50 | 218.00 | 218.00 | 4.16% | 1,585 |
| Nov 21, 2025 | 207.00 | 210.00 | 200.00 | 209.30 | 209.30 | -3.99% | 5,879 |
| Nov 20, 2025 | 238.00 | 238.00 | 218.00 | 218.00 | 218.00 | -5.22% | 599 |
| Nov 19, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -5.44% | 40 |
| Nov 18, 2025 | 239.40 | 243.24 | 230.00 | 243.24 | 243.24 | -3.01% | 7,597 |