Kingsoft Cloud Holdings Limited (KC)
NASDAQ: KC · Real-Time Price · USD
14.80
+0.29 (2.00%)
At close: Jan 28, 2026, 4:00 PM EST
14.60
-0.20 (-1.35%)
After-hours: Jan 28, 2026, 7:48 PM EST
Kingsoft Cloud Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 14.61 | 14.90 | 14.40 | 14.80 | 14.80 | 2.00% | 1,164,236 |
| Jan 27, 2026 | 14.65 | 15.12 | 14.40 | 14.51 | 14.51 | 8.77% | 3,690,326 |
| Jan 26, 2026 | 12.99 | 13.35 | 12.83 | 13.34 | 13.34 | 8.10% | 1,905,724 |
| Jan 23, 2026 | 12.56 | 12.64 | 12.34 | 12.34 | 12.34 | 3.26% | 1,088,736 |
| Jan 22, 2026 | 11.99 | 12.18 | 11.92 | 11.95 | 11.95 | 0.67% | 465,121 |
| Jan 21, 2026 | 11.69 | 11.96 | 11.60 | 11.87 | 11.87 | 4.67% | 701,422 |
| Jan 20, 2026 | 11.51 | 11.70 | 11.27 | 11.34 | 11.34 | -4.71% | 1,070,496 |
| Jan 16, 2026 | 12.21 | 12.28 | 11.76 | 11.90 | 11.90 | -3.72% | 1,237,432 |
| Jan 15, 2026 | 12.64 | 12.66 | 12.03 | 12.36 | 12.36 | -4.70% | 1,008,322 |
| Jan 14, 2026 | 12.80 | 13.18 | 12.75 | 12.97 | 12.97 | 1.09% | 1,135,555 |
| Jan 13, 2026 | 12.98 | 13.12 | 12.73 | 12.83 | 12.83 | -4.25% | 1,450,002 |
| Jan 12, 2026 | 12.75 | 13.66 | 12.65 | 13.40 | 13.40 | 21.60% | 4,991,767 |
| Jan 9, 2026 | 11.17 | 11.41 | 11.02 | 11.02 | 11.02 | 0.36% | 649,163 |
| Jan 8, 2026 | 10.72 | 11.05 | 10.59 | 10.98 | 10.98 | 3.29% | 929,597 |
| Jan 7, 2026 | 10.87 | 10.87 | 10.62 | 10.63 | 10.63 | -2.74% | 542,642 |
| Jan 6, 2026 | 11.15 | 11.22 | 10.91 | 10.93 | 10.93 | -1.71% | 678,059 |
| Jan 5, 2026 | 10.90 | 11.22 | 10.61 | 11.12 | 11.12 | 1.74% | 1,311,536 |
| Jan 2, 2026 | 10.83 | 11.03 | 10.75 | 10.93 | 10.93 | 5.71% | 1,031,056 |
| Dec 31, 2025 | 10.56 | 10.56 | 10.29 | 10.34 | 10.34 | -1.05% | 1,356,457 |
| Dec 30, 2025 | 10.55 | 10.60 | 10.44 | 10.45 | 10.45 | -0.95% | 646,890 |
| Dec 29, 2025 | 10.60 | 10.70 | 10.44 | 10.55 | 10.55 | -1.68% | 998,202 |
| Dec 26, 2025 | 10.67 | 10.78 | 10.57 | 10.73 | 10.73 | 0.56% | 382,132 |
| Dec 24, 2025 | 10.81 | 10.86 | 10.56 | 10.67 | 10.67 | -1.30% | 602,346 |
| Dec 23, 2025 | 11.10 | 11.12 | 10.80 | 10.81 | 10.81 | -2.96% | 785,973 |
| Dec 22, 2025 | 11.45 | 11.49 | 11.13 | 11.14 | 11.14 | -1.50% | 712,226 |
| Dec 19, 2025 | 11.01 | 11.35 | 10.99 | 11.31 | 11.31 | 3.67% | 924,244 |
| Dec 18, 2025 | 11.14 | 11.19 | 10.88 | 10.91 | 10.91 | -0.18% | 616,025 |
| Dec 17, 2025 | 11.13 | 11.32 | 10.89 | 10.93 | 10.93 | -1.26% | 824,737 |
| Dec 16, 2025 | 11.06 | 11.22 | 10.92 | 11.07 | 11.07 | 2.12% | 1,129,891 |
| Dec 15, 2025 | 11.25 | 11.25 | 10.80 | 10.84 | 10.84 | -4.16% | 1,335,864 |
| Dec 12, 2025 | 11.62 | 11.77 | 11.28 | 11.31 | 11.31 | 0.98% | 1,139,599 |
| Dec 11, 2025 | 11.49 | 11.58 | 11.15 | 11.20 | 11.20 | -5.25% | 1,683,127 |
| Dec 10, 2025 | 11.85 | 12.07 | 11.60 | 11.82 | 11.82 | 0.08% | 982,281 |
| Dec 9, 2025 | 11.99 | 12.02 | 11.62 | 11.81 | 11.81 | -0.84% | 974,624 |
| Dec 8, 2025 | 11.93 | 12.07 | 11.65 | 11.91 | 11.91 | 0.42% | 768,962 |
| Dec 5, 2025 | 12.01 | 12.01 | 11.77 | 11.86 | 11.86 | 0.08% | 764,489 |
| Dec 4, 2025 | 11.66 | 11.91 | 11.62 | 11.85 | 11.85 | 3.13% | 1,071,946 |
| Dec 3, 2025 | 11.37 | 11.61 | 11.20 | 11.49 | 11.49 | -0.69% | 1,396,536 |
| Dec 2, 2025 | 11.71 | 11.86 | 11.49 | 11.57 | 11.57 | -2.20% | 1,549,794 |
| Dec 1, 2025 | 12.00 | 12.02 | 11.60 | 11.83 | 11.83 | -4.29% | 1,704,383 |
| Nov 28, 2025 | 12.47 | 12.58 | 12.27 | 12.36 | 12.36 | -0.72% | 758,725 |
| Nov 26, 2025 | 12.88 | 12.93 | 12.29 | 12.45 | 12.45 | -4.01% | 1,738,442 |
| Nov 25, 2025 | 12.38 | 12.97 | 12.28 | 12.97 | 12.97 | 4.77% | 1,961,215 |
| Nov 24, 2025 | 12.47 | 12.75 | 12.29 | 12.38 | 12.38 | 2.57% | 1,797,091 |
| Nov 21, 2025 | 12.18 | 12.39 | 11.48 | 12.07 | 12.07 | -0.25% | 3,486,163 |
| Nov 20, 2025 | 12.29 | 12.75 | 12.07 | 12.10 | 12.10 | -2.26% | 2,420,085 |
| Nov 19, 2025 | 11.81 | 12.72 | 11.38 | 12.38 | 12.38 | -0.56% | 3,631,395 |
| Nov 18, 2025 | 11.90 | 13.04 | 11.81 | 12.45 | 12.45 | 2.05% | 2,613,892 |
| Nov 17, 2025 | 11.03 | 12.87 | 11.02 | 12.20 | 12.20 | 8.93% | 2,913,775 |
| Nov 14, 2025 | 10.96 | 11.60 | 10.95 | 11.20 | 11.20 | 0.45% | 1,612,189 |