QuantumScape Corporation (BMV:QS)
Mexico
· Delayed Price · Currency is MXN 533.68
+413.68 (344.73%)
Last updated: Mar 9, 2026, 12:19 PM CST
QuantumScape Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 543.28 | 548.23 | 539.32 | 543.28 | - | 352.73% | - |
| Mar 5, 2026 | 121.50 | 121.50 | 120.00 | 120.00 | 120.00 | -1.23% | 1,050 |
| Mar 4, 2026 | 120.30 | 121.50 | 120.30 | 121.50 | 121.50 | 4.73% | 1,034 |
| Mar 3, 2026 | 115.30 | 117.50 | 115.30 | 116.01 | 116.01 | -1.94% | 1,142 |
| Mar 2, 2026 | 119.45 | 119.45 | 118.30 | 118.30 | 118.30 | 0.25% | 2,492 |
| Feb 27, 2026 | 119.00 | 119.00 | 118.00 | 118.00 | 118.00 | -5.60% | 2,498 |
| Feb 26, 2026 | 123.30 | 125.00 | 123.20 | 125.00 | 125.00 | 2.46% | 23,539 |
| Feb 25, 2026 | 123.00 | 123.00 | 122.00 | 122.00 | 122.00 | 0.41% | 88 |
| Feb 24, 2026 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | 3.40% | 101 |
| Feb 23, 2026 | 116.00 | 117.50 | 116.00 | 117.50 | 117.50 | -0.60% | 782 |
| Feb 20, 2026 | 119.90 | 122.50 | 118.21 | 118.21 | 118.21 | -3.89% | 4,233 |
| Feb 19, 2026 | 121.00 | 123.00 | 121.00 | 123.00 | 123.00 | -1.60% | 3,936 |
| Feb 18, 2026 | 124.00 | 125.00 | 124.00 | 125.00 | 125.00 | 0.40% | 69 |
| Feb 17, 2026 | 127.90 | 129.69 | 124.50 | 124.50 | 124.50 | -9.45% | 973 |
| Feb 13, 2026 | 136.50 | 137.50 | 136.50 | 137.50 | 137.50 | 0.73% | 68 |
| Feb 12, 2026 | 145.00 | 145.00 | 136.00 | 136.50 | 136.50 | -9.69% | 3,509 |
| Feb 11, 2026 | 150.00 | 151.30 | 149.50 | 151.14 | 151.14 | -3.44% | 1,004 |
| Feb 10, 2026 | 160.00 | 160.50 | 156.13 | 156.52 | 156.52 | 0.29% | 3,297 |
| 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 |
| 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 |