Skip to main content
Kingsoft Cloud Holdings Limited (KC)
NASDAQ: KC · Real-Time Price · USD
12.52
-0.02 (-0.20%)
At close: Apr 24, 2025, 4:00 PM
12.63
+0.12 (0.92%)
After-hours: Apr 24, 2025, 7:37 PM EDT

Kingsoft Cloud Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202512.3612.7112.1712.5412.54-4,746,147
Apr 23, 202512.4913.4612.4312.5412.547.18%5,191,442
Apr 22, 202511.4711.8911.2811.7011.706.36%5,074,577
Apr 21, 202510.9311.0610.7511.0011.00-0.32%3,808,432
Apr 17, 202511.1011.3810.8611.0411.040.50%4,015,130
Apr 16, 202511.5011.5010.7610.9810.98-16.82%11,010,678
Apr 15, 202513.6013.6013.0713.2013.20-6.02%2,068,458
Apr 14, 202514.1014.5813.8514.0514.05-1.23%2,984,449
Apr 11, 202513.6014.2813.5514.2214.2212.41%5,049,176
Apr 10, 202513.1213.1912.3812.6512.65-2.54%2,357,336
Apr 9, 202511.8813.1311.6912.9812.9813.21%3,371,761
Apr 8, 202512.8912.9511.1911.4711.47-8.79%4,512,631
Apr 7, 202511.0213.3310.9212.5712.57-5.77%5,132,967
Apr 4, 202513.5113.6112.3413.3413.34-10.35%4,237,603
Apr 3, 202513.9514.9113.8114.8814.882.69%2,667,928
Apr 2, 202514.2114.5814.1914.4914.494.55%1,863,068
Apr 1, 202513.9614.0413.6613.8613.86-3.48%1,780,970
Mar 31, 202513.7514.5413.5514.3614.362.79%3,116,729
Mar 28, 202514.6414.6413.7913.9713.97-8.15%4,579,342
Mar 27, 202515.1215.3214.5015.2115.21-2.06%4,438,932
Mar 26, 202515.7215.8415.3915.5315.53-1.02%2,949,058
Mar 25, 202515.4016.5715.3815.6915.69-0.44%3,914,612
Mar 24, 202516.3016.4015.5615.7615.762.14%5,698,544
Mar 21, 202515.4115.7914.9015.4315.43-6.37%7,074,288
Mar 20, 202517.6218.0016.2416.4816.48-10.63%4,073,497
Mar 19, 202519.5019.5717.8818.4418.441.93%6,532,660
Mar 18, 202519.0219.0217.4718.0918.090.33%4,317,225
Mar 17, 202517.2518.4617.1418.0318.034.16%3,262,906
Mar 14, 202517.1617.3816.9717.3117.313.41%1,733,159
Mar 13, 202516.7517.1716.2616.7416.74-4.45%1,795,726
Mar 12, 202517.8218.1716.9217.5217.52-3.15%2,469,028
Mar 11, 202517.3518.2417.2018.0918.0910.98%4,499,514
Mar 10, 202516.5516.9116.0316.3016.30-7.07%1,951,947
Mar 7, 202517.0217.8116.6617.5417.54-0.28%2,828,507
Mar 6, 202518.0019.2517.2417.5917.592.21%5,781,228
Mar 5, 202516.8818.1216.6517.2117.217.43%4,990,599
Mar 4, 202514.9116.4314.9116.0216.027.12%4,246,566
Mar 3, 202516.2816.2814.5914.9614.96-8.42%4,985,564
Feb 28, 202515.5216.4115.1516.3316.33-0.97%2,890,233
Feb 27, 202517.2317.8316.4316.4916.49-13.03%3,894,920
Feb 26, 202519.2219.4118.5918.9618.960.85%2,466,592
Feb 25, 202518.7519.0918.4018.8018.801.90%3,551,407
Feb 24, 202519.7219.9518.0118.4518.45-10.74%4,757,424
Feb 21, 202521.1322.0820.5420.6720.672.48%4,561,294
Feb 20, 202521.4022.2619.6520.1720.174.35%5,857,394
Feb 19, 202519.4919.9618.9219.3319.331.90%4,505,916
Feb 18, 202520.2320.4318.6518.9718.97-8.84%5,656,963
Feb 14, 202520.2521.6920.2520.8120.8119.94%7,645,031
Feb 13, 202517.0317.4716.3117.3517.35-3.66%5,672,342
Feb 12, 202517.3818.1117.0018.0118.015.69%5,424,528