Kingsoft Cloud Holdings Limited (KC)
NASDAQ: KC · Real-Time Price · USD
13.43
-0.37 (-2.68%)
Sep 4, 2025, 10:50 AM - Market open
Kingsoft Cloud Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 13.31 | 13.46 | 13.28 | 13.43 | - | -2.72% | 134,965 |
| 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 |
| Jul 29, 2025 | 14.49 | 14.54 | 13.88 | 13.99 | 13.99 | -8.26% | 2,755,886 |
| Jul 28, 2025 | 15.11 | 15.35 | 14.86 | 15.25 | 15.25 | -3.48% | 2,109,458 |
| Jul 25, 2025 | 15.43 | 15.96 | 15.13 | 15.80 | 15.80 | 0.64% | 1,673,261 |
| Jul 24, 2025 | 15.50 | 16.03 | 15.37 | 15.70 | 15.70 | -1.57% | 2,239,484 |
| Jul 23, 2025 | 15.72 | 16.17 | 15.54 | 15.95 | 15.95 | 2.84% | 3,024,772 |
| Jul 22, 2025 | 15.24 | 15.55 | 14.78 | 15.51 | 15.51 | -1.46% | 2,255,290 |
| Jul 21, 2025 | 15.72 | 15.88 | 15.38 | 15.74 | 15.74 | -1.07% | 1,877,938 |
| Jul 18, 2025 | 15.80 | 16.40 | 15.75 | 15.91 | 15.91 | 7.21% | 3,269,311 |
| Jul 17, 2025 | 14.71 | 15.02 | 14.47 | 14.84 | 14.84 | 3.85% | 2,183,506 |
| Jul 16, 2025 | 14.30 | 14.42 | 13.92 | 14.29 | 14.29 | -5.30% | 3,003,290 |
| Jul 15, 2025 | 14.75 | 15.17 | 14.45 | 15.09 | 15.09 | 18.73% | 6,992,091 |
| Jul 14, 2025 | 12.60 | 12.86 | 12.53 | 12.71 | 12.71 | 9.95% | 3,003,880 |
| Jul 11, 2025 | 11.65 | 11.73 | 11.43 | 11.56 | 11.56 | 0.35% | 1,701,213 |
| Jul 10, 2025 | 11.79 | 11.79 | 11.23 | 11.52 | 11.52 | -2.37% | 1,736,987 |
| Jul 9, 2025 | 11.94 | 11.99 | 11.63 | 11.80 | 11.80 | -4.30% | 1,729,018 |
| Jul 8, 2025 | 12.40 | 12.49 | 12.20 | 12.33 | 12.33 | -0.80% | 1,080,851 |
| Jul 7, 2025 | 11.92 | 12.49 | 11.92 | 12.43 | 12.43 | 3.41% | 1,655,118 |
| Jul 3, 2025 | 11.92 | 12.02 | 11.76 | 12.02 | 12.02 | 1.52% | 1,103,509 |
| Jul 2, 2025 | 12.00 | 12.00 | 11.68 | 11.84 | 11.84 | -3.97% | 1,353,629 |
| Jul 1, 2025 | 12.51 | 12.57 | 12.15 | 12.33 | 12.33 | -1.52% | 921,699 |
| Jun 30, 2025 | 12.54 | 12.55 | 12.06 | 12.52 | 12.52 | -0.48% | 1,813,976 |
| Jun 27, 2025 | 12.55 | 12.80 | 12.26 | 12.58 | 12.58 | -2.93% | 3,037,222 |
| Jun 26, 2025 | 12.65 | 13.25 | 12.30 | 12.96 | 12.96 | 3.60% | 3,206,298 |
| Jun 25, 2025 | 12.77 | 12.77 | 12.42 | 12.51 | 12.51 | -2.04% | 1,577,929 |