Skip to main content
logo
Kingsoft Cloud Holdings Limited (KC)
NASDAQ: KC · Real-Time Price · USD
13.31
-0.08 (-0.60%)
At close: Oct 28, 2025, 4:00 PM EDT
13.25
-0.06 (-0.45%)
After-hours: Oct 28, 2025, 7:00 PM EDT

Kingsoft Cloud Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202513.1213.4213.1213.31--0.60%935,647
Oct 27, 202513.2613.4013.0713.3913.394.04%1,407,807
Oct 24, 202512.8512.9512.7412.8712.872.06%938,556
Oct 23, 202512.5012.7912.3612.6112.612.77%1,069,341
Oct 22, 202512.6212.8212.0212.2712.27-4.51%1,631,675
Oct 21, 202512.7013.0012.6212.8512.85-0.54%1,463,076
Oct 20, 202512.6013.0512.5312.9212.924.28%1,136,729
Oct 17, 202512.4012.5112.1212.3912.39-4.40%1,932,094
Oct 16, 202513.0013.1412.8912.9612.96-2.04%1,437,661
Oct 15, 202513.3513.4913.0813.2313.232.56%2,350,878
Oct 14, 202512.7213.2112.6312.9012.90-3.95%2,323,536
Oct 13, 202513.5313.5413.0613.4313.436.33%1,776,741
Oct 10, 202513.6213.7012.4012.6312.63-10.84%4,755,214
Oct 9, 202514.2714.2913.9614.1714.17-2.24%1,589,867
Oct 8, 202514.5814.6214.2914.4914.49-1.63%1,485,617
Oct 7, 202515.4015.4814.6214.7314.73-3.85%1,453,553
Oct 6, 202515.2415.5915.0315.3215.320.39%763,186
Oct 3, 202515.4815.5815.1315.2615.26-2.24%1,071,628
Oct 2, 202515.6015.8615.2915.6115.613.45%1,709,450
Oct 1, 202514.9615.2214.7215.0915.091.14%1,837,310
Sep 30, 202515.4215.5014.7814.9214.92-2.10%2,686,526
Sep 29, 202515.6915.7415.1315.2415.24-2.56%2,987,138
Sep 26, 202516.3616.3615.3515.6415.64-10.48%4,424,141
Sep 25, 202516.8017.7916.4117.4717.476.07%3,591,212
Sep 24, 202516.7416.9916.2116.4716.472.55%4,780,212
Sep 23, 202516.0916.4815.9816.0616.06-4.23%4,406,040
Sep 22, 202516.5717.1316.5516.7716.771.57%1,495,881
Sep 19, 202516.7216.7716.4316.5116.510.06%1,132,300
Sep 18, 202516.6716.7016.3316.5016.50-2.48%1,266,202
Sep 17, 202517.1817.3916.5416.9216.925.35%2,860,691
Sep 16, 202515.8016.1915.3516.0616.06-1.71%1,981,791
Sep 15, 202516.8516.8916.1216.3416.340.37%1,124,995
Sep 12, 202516.4916.5815.8216.2816.28-2.92%1,845,845
Sep 11, 202516.7716.9516.3016.7716.775.60%3,106,884
Sep 10, 202515.7616.5315.6815.8815.88-1.85%4,648,095
Sep 9, 202514.5816.5614.4316.1816.1814.59%8,080,303
Sep 8, 202513.9714.1413.8414.1214.122.17%798,294
Sep 5, 202513.9914.0413.6713.8213.822.98%936,195
Sep 4, 202513.2213.4813.1813.4213.42-2.75%1,084,046
Sep 3, 202513.6013.8813.5413.8013.80-0.72%776,737
Sep 2, 202513.9213.9313.4713.9013.90-5.89%2,871,114
Aug 29, 202515.0715.0914.5714.7714.77-1.99%1,482,039
Aug 28, 202514.8115.1814.6915.0715.076.73%2,216,856
Aug 27, 202514.2414.4014.0514.1214.12-2.35%1,309,462
Aug 26, 202514.2415.1814.2414.4614.460.91%1,650,110
Aug 25, 202514.8614.9414.3314.3314.33-3.31%1,484,855
Aug 22, 202513.8914.9813.8414.8214.829.21%3,379,984
Aug 21, 202513.5613.9113.2713.5713.57-1.67%1,490,352
Aug 20, 202513.6214.1112.7013.8013.801.32%3,060,721
Aug 19, 202514.0714.1313.4113.6213.62-4.82%2,467,802