QuantumScape Corporation (BMV:QS)
Mexico · Delayed Price · Currency is MXN 236.04
+4.04 (1.74%)
At close: Dec 4, 2025
QuantumScape Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 248.50 | 256.00 | 245.00 | 250.80 | 250.80 | 0.32% | 8,802 |
| Nov 13, 2025 | 259.00 | 259.00 | 248.00 | 250.00 | 250.00 | -7.67% | 5,622 |
| Nov 12, 2025 | 292.00 | 292.00 | 269.00 | 270.77 | 270.77 | -4.66% | 9,509 |
| Nov 11, 2025 | 294.00 | 294.00 | 284.00 | 284.00 | 284.00 | -7.19% | 9,310 |
| Nov 10, 2025 | 305.00 | 306.00 | 284.25 | 306.00 | 306.00 | 0.33% | 1,391 |
| Nov 7, 2025 | 283.00 | 305.00 | 275.00 | 305.00 | 305.00 | 2.00% | 816 |
| Nov 6, 2025 | 312.00 | 312.00 | 298.50 | 299.01 | 299.01 | -8.00% | 2,971 |
| Nov 5, 2025 | 295.59 | 328.00 | 295.59 | 325.00 | 325.00 | 10.92% | 3,570 |
| Nov 4, 2025 | 302.16 | 302.16 | 287.00 | 293.00 | 293.00 | -1.68% | 2,312 |
| Nov 3, 2025 | 317.00 | 317.00 | 297.65 | 298.00 | 298.00 | -12.35% | 10,284 |
| Oct 31, 2025 | 316.00 | 340.00 | 316.00 | 340.00 | 340.00 | 16.92% | 20,142 |
| Oct 30, 2025 | 288.00 | 296.50 | 287.50 | 290.79 | 290.79 | -0.66% | 1,497 |
| Oct 29, 2025 | 287.40 | 300.00 | 285.69 | 292.73 | 292.73 | 1.50% | 3,110 |
| Oct 28, 2025 | 292.00 | 296.00 | 278.00 | 288.39 | 288.39 | -3.83% | 1,988 |
| Oct 27, 2025 | 310.00 | 320.00 | 299.00 | 299.87 | 299.87 | -2.26% | 3,531 |
| Oct 24, 2025 | 277.00 | 311.00 | 277.00 | 306.80 | 306.80 | 12.79% | 9,211 |
| Oct 23, 2025 | 263.00 | 282.00 | 260.00 | 272.02 | 272.02 | 7.36% | 11,932 |
| Oct 22, 2025 | 275.00 | 275.00 | 243.00 | 253.38 | 253.38 | -12.63% | 10,175 |
| Oct 21, 2025 | 297.50 | 297.50 | 288.01 | 290.00 | 290.00 | -2.03% | 1,318 |
| Oct 20, 2025 | 290.00 | 297.00 | 289.00 | 296.02 | 296.02 | 4.60% | 989 |
| Oct 17, 2025 | 285.60 | 292.00 | 278.60 | 283.00 | 283.00 | -1.74% | 1,907 |
| Oct 16, 2025 | 325.00 | 325.00 | 285.00 | 288.00 | 288.00 | -14.03% | 21,863 |
| Oct 15, 2025 | 316.00 | 348.70 | 316.00 | 335.00 | 335.00 | 7.37% | 10,061 |
| Oct 14, 2025 | 317.00 | 317.00 | 299.99 | 312.00 | 312.00 | -0.95% | 4,199 |
| Oct 13, 2025 | 317.99 | 324.00 | 295.00 | 315.00 | 315.00 | 14.51% | 16,907 |
| Oct 10, 2025 | 279.50 | 310.00 | 270.00 | 275.08 | 275.08 | -2.80% | 34,531 |
| Oct 9, 2025 | 291.00 | 297.00 | 282.00 | 283.00 | 283.00 | 0.32% | 26,349 |
| Oct 8, 2025 | 295.00 | 323.00 | 273.00 | 282.10 | 282.10 | -0.67% | 66,394 |
| Oct 7, 2025 | 280.00 | 289.00 | 280.00 | 284.00 | 284.00 | -2.07% | 803 |
| Oct 6, 2025 | 294.00 | 303.80 | 290.00 | 290.00 | 290.00 | -2.03% | 12,723 |
| Oct 3, 2025 | 261.00 | 303.00 | 261.00 | 296.00 | 296.00 | 12.55% | 11,765 |
| Oct 2, 2025 | 269.28 | 280.50 | 260.00 | 263.00 | 263.00 | -2.33% | 17,653 |
| Oct 1, 2025 | 245.00 | 270.00 | 245.00 | 269.28 | 269.28 | 21.30% | 7,514 |
| Sep 30, 2025 | 242.00 | 248.00 | 222.00 | 222.00 | 222.00 | -2.42% | 4,819 |
| Sep 29, 2025 | 230.00 | 230.00 | 227.50 | 227.50 | 227.50 | -1.94% | 80 |
| Sep 26, 2025 | 225.00 | 232.00 | 225.00 | 232.00 | 232.00 | 1.98% | 80 |
| Sep 25, 2025 | 219.18 | 230.00 | 217.00 | 227.50 | 227.50 | -1.30% | 1,952 |
| Sep 24, 2025 | 238.76 | 242.98 | 227.99 | 230.50 | 230.50 | -7.54% | 8,422 |