Skip to main content
Kingsoft Cloud Holdings Limited (KC)
NASDAQ: KC · Real-Time Price · USD
20.67
+0.50 (2.48%)
At close: Feb 21, 2025, 4:00 PM
20.77
+0.10 (0.48%)
After-hours: Feb 21, 2025, 7:56 PM EST

Kingsoft Cloud Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 11, 202517.6517.8516.9117.0417.04-7.21%4,586,331
Feb 10, 202518.0018.7417.8218.3718.378.41%4,616,758
Feb 7, 202516.8317.2316.4216.9416.94-2.64%3,519,265
Feb 6, 202517.0717.5716.0617.4017.4011.47%7,232,196
Feb 5, 202515.3517.3414.9715.6115.612.76%7,932,015
Feb 4, 202516.1416.3114.9415.1915.190.33%6,246,780
Feb 3, 202514.9216.3414.5715.1415.1420.45%11,322,524
Jan 31, 202513.4013.5012.3412.5712.57-5.35%3,002,992
Jan 30, 202511.8213.3811.8213.2813.2813.12%3,244,080
Jan 29, 202512.0012.7511.5211.7411.74-2.00%3,367,444
Jan 28, 202511.0011.9911.0011.9811.988.91%3,248,263
Jan 27, 202511.8012.1910.9011.0011.001.95%5,283,669
Jan 24, 202510.5511.4610.5510.7910.7913.10%3,444,434
Jan 23, 20259.569.689.369.549.540.21%835,180
Jan 22, 20259.509.639.309.529.52-0.31%1,029,578
Jan 21, 20259.559.799.369.559.55-4.21%1,679,755
Jan 17, 202510.1210.289.899.979.970.61%1,586,584
Jan 16, 20259.7610.029.639.919.913.44%1,170,286
Jan 15, 20259.809.809.389.589.580.74%1,234,910
Jan 14, 20259.619.919.319.519.513.93%1,676,699
Jan 13, 20259.709.719.129.159.15-10.38%2,366,404
Jan 10, 202510.3510.5310.0810.2110.21-1.64%1,583,923
Jan 8, 202510.2810.4810.0310.3810.38-4.07%1,748,851
Jan 7, 202510.7211.0510.6010.8210.820.93%1,398,444
Jan 6, 202511.0111.2110.5110.7210.72-5.55%2,618,511
Jan 3, 202511.2611.6211.0611.3511.355.88%2,475,593
Jan 2, 202510.5111.1210.3610.7210.722.19%2,378,491
Dec 31, 202411.3311.4610.4010.4910.49-8.46%3,323,306
Dec 30, 202411.7611.7711.2011.4611.46-8.83%4,605,742
Dec 27, 202411.7612.8411.6012.5712.5723.24%10,806,091
Dec 26, 202410.1010.499.5510.2010.2014.35%7,577,729
Dec 24, 20248.999.108.878.928.92-4.19%960,697
Dec 23, 20249.469.518.969.319.31-2.82%2,270,803
Dec 20, 20248.969.778.849.589.5814.05%4,768,422
Dec 19, 20248.228.448.148.408.40-0.47%2,439,228
Dec 18, 20248.498.738.368.448.44-0.59%2,013,480
Dec 17, 20248.308.688.068.498.49-5.03%4,074,660
Dec 16, 20248.878.958.648.948.94-2.40%2,601,546
Dec 13, 20249.279.399.049.169.16-4.88%2,790,315
Dec 12, 20249.409.679.119.639.634.00%3,672,345
Dec 11, 20249.199.298.859.269.262.66%2,053,265
Dec 10, 20248.829.248.769.029.020.22%2,611,765
Dec 9, 20249.669.708.899.009.00-2.70%4,254,087
Dec 6, 20248.829.458.639.259.253.70%4,882,466
Dec 5, 20249.179.468.758.928.929.31%5,452,512
Dec 4, 20248.128.358.018.168.168.51%4,795,413
Dec 3, 20247.237.697.187.527.521.35%2,633,993
Dec 2, 20247.537.787.177.427.4210.91%4,929,172
Nov 29, 20246.977.156.626.696.69-4.56%3,338,915
Nov 27, 20246.237.306.177.017.0117.42%4,542,661
Nov 26, 20246.246.305.815.975.97-14.10%4,520,198
Nov 25, 20246.757.156.516.956.95-3.61%4,600,631
Nov 22, 20246.187.246.117.217.2124.74%7,778,662
Nov 21, 20246.496.495.445.785.78-11.49%7,287,643
Nov 20, 20245.686.545.566.536.5342.27%11,658,898
Nov 19, 20244.404.674.314.594.595.76%2,869,615
Nov 18, 20244.394.494.214.344.34-14.06%3,118,106
Nov 15, 20244.985.164.915.055.058.60%5,082,632
Nov 14, 20244.634.954.484.654.654.49%3,882,707
Nov 13, 20244.294.654.284.454.459.07%3,267,498
Nov 12, 20244.554.603.834.084.08-15.00%4,297,572
Nov 11, 20244.184.804.154.804.8017.36%4,405,565
Nov 8, 20244.034.173.894.094.09-3.31%2,797,882
Nov 7, 20244.044.304.044.234.2312.20%4,342,994
Nov 6, 20243.653.793.543.773.7713.90%5,565,500
Nov 5, 20243.103.323.083.313.3119.49%5,706,151
Nov 4, 20242.862.902.742.772.77-1.42%2,512,531
Nov 1, 20242.792.852.762.812.812.18%2,485,449
Oct 31, 20242.842.862.702.752.75-3.85%2,341,897
Oct 30, 20242.912.922.812.862.86-2.39%2,951,405
Oct 29, 20242.973.092.892.932.933.53%3,323,747
Oct 28, 20242.712.892.712.832.836.39%3,113,672
Oct 25, 20242.662.772.662.662.662.31%1,523,164
Oct 24, 20242.632.672.572.602.60-2.26%1,115,837
Oct 23, 20242.842.842.632.662.66-5.67%2,110,935
Oct 22, 20242.782.912.772.822.821.81%2,573,437
Oct 21, 20242.742.842.722.772.77-0.36%1,781,754
Oct 18, 20242.872.942.782.782.783.73%2,279,304
Oct 17, 20242.672.702.652.682.68-2.55%1,663,077
Oct 16, 20242.772.832.742.752.750.73%1,782,141
Oct 15, 20242.812.822.682.732.73-7.14%2,695,114
Oct 14, 20243.093.092.912.942.94-8.98%3,041,406
Oct 11, 20243.093.263.053.233.231.89%2,806,929
Oct 10, 20243.443.443.133.173.17-8.12%3,688,549
Oct 9, 20243.393.533.273.453.45-2.54%2,614,752
Oct 8, 20243.643.683.403.543.54-14.90%5,342,747
Oct 7, 20244.124.173.884.164.166.67%5,421,812
Oct 4, 20244.094.143.833.903.901.83%3,630,049
Oct 3, 20243.584.153.573.833.83-2.30%4,321,598
Oct 2, 20243.764.043.593.923.9222.88%10,633,761
Oct 1, 20242.983.202.923.193.198.50%3,476,344
Sep 30, 20243.253.292.892.942.94-0.34%4,966,819
Sep 27, 20242.913.032.842.952.955.73%3,284,398