QuantumScape Corporation (BMV:QS)
Mexico · Delayed Price · Currency is MXN 143.50
0.00 (0.00%)
At close: Sep 5, 2025
QuantumScape Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 143.50 | 143.50 | 143.50 | 143.50 | - | - | - |
| Sep 4, 2025 | 142.30 | 143.50 | 139.00 | 143.50 | - | -3.78% | 1,016 |
| Sep 3, 2025 | 146.90 | 149.14 | 146.90 | 149.14 | - | 3.86% | 2,022 |
| Sep 2, 2025 | 143.00 | 143.60 | 143.00 | 143.60 | - | -1.64% | 43 |
| Sep 1, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | - | - | 2 |
| Aug 29, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | - | -2.99% | 10 |
| Aug 28, 2025 | 153.00 | 153.30 | 150.50 | 150.50 | - | 1.01% | 3,430 |
| Aug 27, 2025 | 152.00 | 153.00 | 149.00 | 149.00 | - | -3.87% | 65 |
| Aug 26, 2025 | 156.00 | 159.00 | 155.00 | 155.00 | - | 1.77% | 10,030 |
| Aug 25, 2025 | 146.50 | 152.55 | 146.50 | 152.30 | - | 0.20% | 1,149 |
| Aug 22, 2025 | 145.00 | 152.00 | 145.00 | 152.00 | - | 2.70% | 1,613 |
| Aug 21, 2025 | 149.00 | 149.29 | 148.00 | 148.00 | - | -1.00% | 1,399 |
| Aug 20, 2025 | 146.95 | 149.50 | 146.95 | 149.50 | - | 0.47% | 701 |
| Aug 19, 2025 | 160.00 | 160.00 | 147.00 | 148.80 | - | -9.82% | 4,596 |
| Aug 18, 2025 | 166.29 | 166.29 | 162.49 | 165.00 | - | -4.07% | 3,011 |
| Aug 15, 2025 | 170.00 | 172.00 | 169.90 | 172.00 | - | 0.58% | 74,929 |
| Aug 14, 2025 | 170.00 | 171.29 | 167.20 | 171.00 | - | -2.29% | 5,521 |
| Aug 13, 2025 | 176.00 | 176.00 | 172.00 | 175.00 | - | 2.04% | 565 |
| Aug 12, 2025 | 174.00 | 174.86 | 169.60 | 171.50 | - | 0.88% | 4,003 |
| Aug 11, 2025 | 162.00 | 171.00 | 162.00 | 170.00 | - | 4.60% | 5,829 |
| Aug 8, 2025 | 171.00 | 171.00 | 162.00 | 162.53 | - | -4.46% | 4,285 |
| Aug 7, 2025 | 165.00 | 171.00 | 165.00 | 170.12 | - | 10.65% | 423 |
| Aug 6, 2025 | 158.00 | 158.30 | 153.00 | 153.75 | - | -3.42% | 1,725 |
| Aug 5, 2025 | 165.50 | 169.00 | 159.00 | 159.20 | - | 0.92% | 8,063 |
| Aug 4, 2025 | 156.00 | 159.00 | 156.00 | 157.75 | - | -1.41% | 7,096 |
| Aug 1, 2025 | 153.01 | 160.00 | 153.01 | 160.00 | - | -2.00% | 133 |
| Jul 31, 2025 | 165.00 | 169.49 | 162.30 | 163.26 | - | 1.40% | 79,983 |
| Jul 30, 2025 | 166.00 | 168.00 | 160.00 | 161.00 | - | -8.21% | 1,490 |
| Jul 29, 2025 | 200.01 | 200.01 | 174.10 | 175.40 | - | -14.36% | 25,994 |
| Jul 28, 2025 | 210.00 | 224.00 | 201.00 | 204.80 | - | -6.48% | 9,821 |
| Jul 25, 2025 | 229.00 | 229.00 | 209.40 | 219.00 | - | -5.60% | 6,893 |
| Jul 24, 2025 | 227.00 | 251.50 | 227.00 | 232.00 | - | -2.58% | 82,384 |
| Jul 23, 2025 | 250.00 | 250.00 | 231.05 | 238.15 | - | -7.55% | 80,550 |
| Jul 22, 2025 | 230.00 | 261.00 | 221.65 | 257.60 | - | 9.15% | 26,115 |
| Jul 21, 2025 | 272.00 | 272.00 | 215.61 | 236.00 | - | -13.24% | 82,830 |
| Jul 18, 2025 | 257.00 | 281.00 | 257.00 | 272.00 | - | 5.84% | 5,051 |
| Jul 17, 2025 | 209.00 | 257.00 | 209.00 | 257.00 | - | 23.56% | 12,496 |
| Jul 16, 2025 | 208.00 | 216.64 | 196.50 | 208.00 | - | 1.51% | 5,644 |
| Jul 15, 2025 | 189.00 | 208.00 | 189.00 | 204.90 | - | 10.09% | 4,979 |
| Jul 14, 2025 | 178.86 | 187.16 | 173.44 | 186.12 | - | 5.15% | 1,907 |
| Jul 11, 2025 | 167.00 | 180.00 | 167.00 | 177.00 | - | 8.44% | 15,927 |
| Jul 10, 2025 | 159.00 | 170.00 | 159.00 | 163.22 | - | 3.96% | 5,377 |
| Jul 9, 2025 | 155.00 | 163.00 | 152.00 | 157.00 | - | 1.62% | 1,355 |
| Jul 8, 2025 | 123.01 | 155.00 | 123.01 | 154.50 | - | 18.94% | 51,442 |
| Jul 7, 2025 | 129.00 | 130.00 | 126.01 | 129.90 | - | -0.08% | 6,145 |
| Jul 4, 2025 | 129.50 | 130.00 | 129.00 | 130.00 | - | - | 268 |
| Jul 3, 2025 | 132.00 | 132.00 | 130.00 | 130.00 | - | 1.56% | 349 |
| Jul 2, 2025 | 120.00 | 131.00 | 120.00 | 128.00 | - | 5.96% | 1,891 |
| Jul 1, 2025 | 130.00 | 130.00 | 117.00 | 120.80 | - | -3.75% | 2,314 |
| Jun 30, 2025 | 125.00 | 133.90 | 125.00 | 125.50 | - | 1.20% | 2,119 |