Kingsoft Cloud Holdings Limited (KC)
NASDAQ: KC · Real-Time Price · USD
14.41
-0.32 (-2.17%)
Oct 8, 2025, 10:22 AM EDT - Market open
Kingsoft Cloud Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 14.58 | 14.62 | 14.52 | 14.42 | - | -2.10% | 179,020 |
| Oct 7, 2025 | 15.40 | 15.48 | 14.62 | 14.73 | 14.73 | -3.85% | 1,453,553 |
| Oct 6, 2025 | 15.24 | 15.59 | 15.03 | 15.32 | 15.32 | 0.39% | 763,186 |
| Oct 3, 2025 | 15.48 | 15.58 | 15.13 | 15.26 | 15.26 | -2.24% | 1,071,628 |
| Oct 2, 2025 | 15.60 | 15.86 | 15.29 | 15.61 | 15.61 | 3.45% | 1,709,450 |
| Oct 1, 2025 | 14.96 | 15.22 | 14.72 | 15.09 | 15.09 | 1.14% | 1,837,310 |
| Sep 30, 2025 | 15.42 | 15.50 | 14.78 | 14.92 | 14.92 | -2.10% | 2,686,526 |
| Sep 29, 2025 | 15.69 | 15.74 | 15.13 | 15.24 | 15.24 | -2.56% | 2,987,138 |
| Sep 26, 2025 | 16.36 | 16.36 | 15.35 | 15.64 | 15.64 | -10.48% | 4,424,141 |
| Sep 25, 2025 | 16.80 | 17.79 | 16.41 | 17.47 | 17.47 | 6.07% | 3,591,212 |
| Sep 24, 2025 | 16.74 | 16.99 | 16.21 | 16.47 | 16.47 | 2.55% | 4,780,212 |
| Sep 23, 2025 | 16.09 | 16.48 | 15.98 | 16.06 | 16.06 | -4.23% | 4,406,040 |
| Sep 22, 2025 | 16.57 | 17.13 | 16.55 | 16.77 | 16.77 | 1.57% | 1,495,881 |
| Sep 19, 2025 | 16.72 | 16.77 | 16.43 | 16.51 | 16.51 | 0.06% | 1,132,300 |
| Sep 18, 2025 | 16.67 | 16.70 | 16.33 | 16.50 | 16.50 | -2.48% | 1,266,202 |
| Sep 17, 2025 | 17.18 | 17.39 | 16.54 | 16.92 | 16.92 | 5.35% | 2,860,691 |
| Sep 16, 2025 | 15.80 | 16.19 | 15.35 | 16.06 | 16.06 | -1.71% | 1,981,791 |
| Sep 15, 2025 | 16.85 | 16.89 | 16.12 | 16.34 | 16.34 | 0.37% | 1,124,995 |
| Sep 12, 2025 | 16.49 | 16.58 | 15.82 | 16.28 | 16.28 | -2.92% | 1,845,845 |
| Sep 11, 2025 | 16.77 | 16.95 | 16.30 | 16.77 | 16.77 | 5.60% | 3,106,884 |
| Sep 10, 2025 | 15.76 | 16.53 | 15.68 | 15.88 | 15.88 | -1.85% | 4,648,095 |
| Sep 9, 2025 | 14.58 | 16.56 | 14.43 | 16.18 | 16.18 | 14.59% | 8,080,303 |
| Sep 8, 2025 | 13.97 | 14.14 | 13.84 | 14.12 | 14.12 | 2.17% | 798,294 |
| Sep 5, 2025 | 13.99 | 14.04 | 13.67 | 13.82 | 13.82 | 2.98% | 936,195 |
| Sep 4, 2025 | 13.22 | 13.48 | 13.18 | 13.42 | 13.42 | -2.75% | 1,084,046 |
| Sep 3, 2025 | 13.60 | 13.88 | 13.54 | 13.80 | 13.80 | -0.72% | 776,737 |
| Sep 2, 2025 | 13.92 | 13.93 | 13.47 | 13.90 | 13.90 | -5.89% | 2,871,114 |
| Aug 29, 2025 | 15.07 | 15.09 | 14.57 | 14.77 | 14.77 | -1.99% | 1,482,039 |
| Aug 28, 2025 | 14.81 | 15.18 | 14.69 | 15.07 | 15.07 | 6.73% | 2,216,856 |
| Aug 27, 2025 | 14.24 | 14.40 | 14.05 | 14.12 | 14.12 | -2.35% | 1,309,462 |
| Aug 26, 2025 | 14.24 | 15.18 | 14.24 | 14.46 | 14.46 | 0.91% | 1,650,110 |
| Aug 25, 2025 | 14.86 | 14.94 | 14.33 | 14.33 | 14.33 | -3.31% | 1,484,855 |
| Aug 22, 2025 | 13.89 | 14.98 | 13.84 | 14.82 | 14.82 | 9.21% | 3,379,984 |
| Aug 21, 2025 | 13.56 | 13.91 | 13.27 | 13.57 | 13.57 | -1.67% | 1,490,352 |
| Aug 20, 2025 | 13.62 | 14.11 | 12.70 | 13.80 | 13.80 | 1.32% | 3,060,721 |
| Aug 19, 2025 | 14.07 | 14.13 | 13.41 | 13.62 | 13.62 | -4.82% | 2,467,802 |
| Aug 18, 2025 | 14.37 | 14.71 | 14.19 | 14.31 | 14.31 | 5.38% | 1,929,579 |
| Aug 15, 2025 | 13.60 | 13.71 | 13.35 | 13.58 | 13.58 | 2.41% | 1,100,512 |
| Aug 14, 2025 | 13.40 | 13.53 | 13.12 | 13.26 | 13.26 | -4.12% | 1,544,019 |
| Aug 13, 2025 | 13.90 | 14.09 | 13.70 | 13.83 | 13.83 | 3.36% | 1,209,459 |
| Aug 12, 2025 | 13.50 | 13.52 | 12.90 | 13.38 | 13.38 | -0.22% | 1,382,054 |
| Aug 11, 2025 | 13.66 | 13.77 | 13.29 | 13.41 | 13.41 | -1.03% | 917,408 |
| Aug 8, 2025 | 13.62 | 13.72 | 13.38 | 13.55 | 13.55 | -4.44% | 1,130,838 |
| Aug 7, 2025 | 14.29 | 14.49 | 13.94 | 14.18 | 14.18 | -0.28% | 898,247 |
| Aug 6, 2025 | 14.06 | 14.25 | 13.81 | 14.22 | 14.22 | 1.07% | 730,759 |
| Aug 5, 2025 | 13.95 | 14.09 | 13.77 | 14.07 | 14.07 | 0.86% | 783,047 |
| Aug 4, 2025 | 14.18 | 14.23 | 13.76 | 13.95 | 13.95 | 3.64% | 1,294,198 |
| Aug 1, 2025 | 13.84 | 14.00 | 13.20 | 13.46 | 13.46 | -7.04% | 2,515,606 |
| Jul 31, 2025 | 14.65 | 14.86 | 14.38 | 14.48 | 14.48 | 5.85% | 2,138,848 |
| Jul 30, 2025 | 13.89 | 13.98 | 13.61 | 13.68 | 13.68 | -2.22% | 1,033,584 |