QuantumScape Corporation (BMV:QS)
Mexico · Delayed Price · Currency is MXN 232.00
+4.50 (1.98%)
At close: Sep 26, 2025
QuantumScape Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 243.50 | 257.00 | 243.00 | 249.30 | 249.30 | 1.34% | 8,155 |
| Sep 22, 2025 | 236.50 | 252.00 | 236.00 | 246.00 | 246.00 | 0.12% | 10,865 |
| Sep 19, 2025 | 225.00 | 246.08 | 225.00 | 245.71 | 245.71 | 10.13% | 158,210 |
| Sep 18, 2025 | 197.00 | 224.00 | 197.00 | 223.10 | 223.10 | 17.11% | 98,395 |
| Sep 17, 2025 | 181.00 | 194.00 | 180.90 | 190.50 | 190.50 | -0.42% | 7,202 |
| Sep 15, 2025 | 180.00 | 192.15 | 173.50 | 191.31 | 191.31 | 5.24% | 8,387 |
| Sep 12, 2025 | 167.00 | 182.00 | 167.00 | 181.79 | 181.79 | 11.28% | 10,686 |
| Sep 11, 2025 | 167.00 | 171.00 | 163.36 | 163.36 | 163.36 | 5.29% | 10,358 |
| Sep 10, 2025 | 158.53 | 158.53 | 154.10 | 155.15 | 155.15 | -2.45% | 142,125 |
| Sep 9, 2025 | 177.00 | 177.00 | 158.00 | 159.04 | 159.04 | -10.02% | 72,023 |
| Sep 8, 2025 | 185.00 | 194.00 | 174.00 | 176.76 | 176.76 | 23.18% | 80,645 |
| Sep 4, 2025 | 142.30 | 143.50 | 139.00 | 143.50 | 143.50 | -3.78% | 1,016 |
| Sep 3, 2025 | 146.90 | 149.14 | 146.90 | 149.14 | 149.14 | 3.86% | 2,024 |
| Sep 2, 2025 | 143.00 | 143.60 | 143.00 | 143.60 | 143.60 | -1.64% | 44 |
| Aug 29, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -2.99% | 11 |
| Aug 28, 2025 | 153.00 | 153.30 | 150.50 | 150.50 | 150.50 | 1.01% | 3,430 |
| Aug 27, 2025 | 152.00 | 153.00 | 149.00 | 149.00 | 149.00 | -3.87% | 65 |
| Aug 26, 2025 | 156.00 | 159.00 | 155.00 | 155.00 | 155.00 | 1.77% | 10,032 |
| Aug 25, 2025 | 146.50 | 152.55 | 146.50 | 152.30 | 152.30 | 0.20% | 1,149 |
| Aug 22, 2025 | 145.00 | 152.00 | 145.00 | 152.00 | 152.00 | 2.70% | 1,615 |
| Aug 21, 2025 | 149.00 | 149.29 | 148.00 | 148.00 | 148.00 | -1.00% | 1,399 |
| Aug 20, 2025 | 146.95 | 149.50 | 146.95 | 149.50 | 149.50 | 0.47% | 704 |
| Aug 19, 2025 | 160.00 | 160.00 | 147.00 | 148.80 | 148.80 | -9.82% | 4,600 |
| Aug 18, 2025 | 166.29 | 166.29 | 162.49 | 165.00 | 165.00 | -4.07% | 3,011 |
| Aug 15, 2025 | 170.00 | 172.00 | 169.90 | 172.00 | 172.00 | 0.58% | 74,935 |
| Aug 14, 2025 | 170.00 | 171.29 | 167.20 | 171.00 | 171.00 | -2.29% | 5,521 |
| Aug 13, 2025 | 176.00 | 176.00 | 172.00 | 175.00 | 175.00 | 2.04% | 565 |
| Aug 12, 2025 | 174.00 | 174.86 | 169.60 | 171.50 | 171.50 | 0.88% | 4,003 |
| Aug 11, 2025 | 162.00 | 171.00 | 162.00 | 170.00 | 170.00 | 4.60% | 5,829 |
| Aug 8, 2025 | 171.00 | 171.00 | 162.00 | 162.53 | 162.53 | -4.46% | 4,285 |
| Aug 7, 2025 | 165.00 | 171.00 | 165.00 | 170.12 | 170.12 | 10.65% | 423 |
| Aug 6, 2025 | 158.00 | 158.30 | 153.00 | 153.75 | 153.75 | -3.42% | 1,725 |
| Aug 5, 2025 | 165.50 | 169.00 | 159.00 | 159.20 | 159.20 | 0.92% | 8,063 |
| Aug 4, 2025 | 156.00 | 159.00 | 156.00 | 157.75 | 157.75 | -1.41% | 7,099 |
| Aug 1, 2025 | 153.01 | 160.00 | 153.01 | 160.00 | 160.00 | -2.00% | 137 |
| Jul 31, 2025 | 165.00 | 169.49 | 162.30 | 163.26 | 163.26 | 1.40% | 79,983 |
| Jul 30, 2025 | 166.00 | 168.00 | 160.00 | 161.00 | 161.00 | -8.21% | 1,491 |
| Jul 29, 2025 | 200.01 | 200.01 | 174.10 | 175.40 | 175.40 | -14.36% | 25,996 |
| Jul 28, 2025 | 210.00 | 224.00 | 201.00 | 204.80 | 204.80 | -6.48% | 9,821 |
| Jul 25, 2025 | 229.00 | 229.00 | 209.40 | 219.00 | 219.00 | -5.60% | 6,893 |
| Jul 24, 2025 | 227.00 | 251.50 | 227.00 | 232.00 | 232.00 | -2.58% | 82,388 |
| Jul 23, 2025 | 250.00 | 250.00 | 231.05 | 238.15 | 238.15 | -7.55% | 80,551 |
| Jul 22, 2025 | 230.00 | 261.00 | 221.65 | 257.60 | 257.60 | 9.15% | 26,115 |
| Jul 21, 2025 | 272.00 | 272.00 | 215.61 | 236.00 | 236.00 | -13.24% | 82,831 |
| Jul 18, 2025 | 257.00 | 281.00 | 257.00 | 272.00 | 272.00 | 5.84% | 5,060 |
| Jul 17, 2025 | 209.00 | 257.00 | 209.00 | 257.00 | 257.00 | 23.56% | 12,496 |
| Jul 16, 2025 | 208.00 | 216.64 | 196.50 | 208.00 | 208.00 | 1.51% | 5,652 |