Skip to main content
Kingsoft Cloud Holdings Limited (KC)
NASDAQ: KC · Real-Time Price · USD
9.58
+1.18 (14.05%)
At close: Dec 20, 2024, 4:00 PM
9.55
-0.03 (-0.31%)
After-hours: Dec 20, 2024, 7:57 PM EST

Kingsoft Cloud Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20248.969.778.849.589.5814.05%4,741,356
Dec 19, 20248.228.448.148.408.40-0.47%2,439,228
Dec 18, 20248.498.738.368.448.44-0.59%2,013,500
Dec 17, 20248.308.688.068.498.49-5.03%4,074,700
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, 20249.409.669.119.639.634.00%3,672,345
Dec 11, 20249.199.298.859.269.262.66%2,053,300
Dec 10, 20248.829.248.769.029.020.22%2,611,800
Dec 9, 20249.669.708.899.009.00-2.70%4,254,100
Dec 6, 20248.829.458.639.259.253.70%4,882,500
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%2,634,000
Dec 2, 20247.537.787.177.427.4210.91%4,929,200
Nov 29, 20246.977.156.626.696.69-4.56%3,338,915
Nov 27, 20246.237.306.177.017.0117.42%4,542,700
Nov 26, 20246.246.305.815.975.97-14.10%4,520,200
Nov 25, 20246.757.156.516.956.95-3.61%4,600,631
Nov 22, 20246.187.246.117.217.2124.74%7,778,700
Nov 21, 20246.496.495.445.785.78-11.49%7,287,643
Nov 20, 20245.686.545.566.536.5342.27%11,658,900
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%3,267,500
Nov 12, 20244.554.603.834.084.08-15.00%4,297,600
Nov 11, 20244.184.804.154.804.8017.36%4,405,600
Nov 8, 20244.034.173.894.094.09-3.31%2,797,900
Nov 7, 20244.044.304.044.234.2312.20%4,343,000
Nov 6, 20243.653.793.543.773.7713.90%5,565,500
Nov 5, 20243.103.323.083.313.3119.49%5,706,200
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%2,341,900
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%3,113,700
Oct 25, 20242.662.772.662.662.662.31%1,523,200
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%1,663,100
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%2,614,800
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%4,321,600
Oct 2, 20243.764.043.593.923.9222.88%10,633,800
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
Sep 26, 20242.632.862.632.792.7913.41%6,148,200
Sep 25, 20242.462.522.442.462.46-3.53%1,834,223
Sep 24, 20242.342.572.332.552.5514.35%4,413,600
Sep 23, 20242.252.272.172.232.230.90%1,027,200
Sep 20, 20242.252.272.172.212.21-0.45%702,445
Sep 19, 20242.252.292.212.222.221.83%1,452,400
Sep 18, 20242.222.252.172.182.18-1.80%688,004
Sep 17, 20242.192.302.172.222.221.83%1,128,600
Sep 16, 20242.262.262.162.182.18-3.11%498,800
Sep 13, 20242.202.292.172.252.252.27%605,765
Sep 12, 20242.192.222.182.202.20-431,046
Sep 11, 20242.282.282.172.202.20-1.79%950,042
Sep 10, 20242.252.282.172.242.24-0.44%680,300
Sep 9, 20242.102.262.082.252.257.66%1,080,200
Sep 6, 20242.142.142.022.092.09-3.24%1,429,404
Sep 5, 20242.162.172.122.162.160.47%830,107
Sep 4, 20242.232.232.122.152.15-3.59%1,631,795
Sep 3, 20242.252.292.222.232.23-4.29%841,100
Aug 30, 20242.452.482.202.332.33-4.90%2,068,300
Aug 29, 20242.412.522.392.452.452.94%1,088,700
Aug 28, 20242.502.512.362.382.38-6.67%819,618
Aug 27, 20242.672.672.502.552.55-4.14%876,120
Aug 26, 20242.522.722.482.662.665.56%1,208,000
Aug 23, 20242.482.582.362.522.523.28%836,311
Aug 22, 20242.472.472.362.442.44-1.21%626,813
Aug 21, 20242.342.562.342.472.474.22%1,294,735
Aug 20, 20242.582.582.332.372.37-6.32%1,294,300
Aug 19, 20242.492.582.452.532.532.43%984,700
Aug 16, 20242.362.512.352.472.472.92%1,797,341
Aug 15, 20242.392.422.352.402.402.13%674,800
Aug 14, 20242.382.412.342.352.35-2.49%753,600
Aug 13, 20242.532.572.332.412.41-4.74%1,306,210
Aug 12, 20242.522.642.442.532.534.12%1,122,045
Aug 9, 20242.442.472.422.432.43-1.62%272,800
Aug 8, 20242.382.472.382.472.474.66%599,000
Aug 7, 20242.462.532.332.362.36-2.88%654,037
Aug 6, 20242.422.522.372.432.431.25%799,117
Aug 5, 20242.372.402.242.402.40-2.04%1,099,105
Aug 2, 20242.462.482.412.452.45-1.61%540,200
Aug 1, 20242.692.702.432.492.49-7.78%928,433