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 |
| 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 |
| Jul 15, 2025 | 189.00 | 208.00 | 189.00 | 204.90 | 204.90 | 10.09% | 4,979 |
| Jul 14, 2025 | 178.86 | 187.16 | 173.44 | 186.12 | 186.12 | 5.15% | 1,907 |
| Jul 11, 2025 | 167.00 | 180.00 | 167.00 | 177.00 | 177.00 | 8.44% | 15,931 |