Skip to main content
Kingsoft Cloud Holdings Limited (KC)
NASDAQ: KC · Real-Time Price · USD
2.790
+0.330 (13.41%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20242.462.522.442.462.46-3.53%1,834,223
Sep 24, 20242.342.572.332.552.5514.35%4,413,580
Sep 23, 20242.252.272.182.232.230.90%1,027,195
Sep 20, 20242.252.272.182.212.21-0.45%702,445
Sep 19, 20242.252.292.212.222.221.83%1,452,353
Sep 18, 20242.222.252.182.182.18-1.80%688,004
Sep 17, 20242.192.302.172.222.221.83%1,128,581
Sep 16, 20242.262.262.162.182.18-3.11%498,775
Sep 13, 20242.202.292.182.252.252.27%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%680,253
Sep 9, 20242.102.262.082.252.257.66%1,080,164
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%1,629,224
Sep 3, 20242.252.292.222.232.23-4.29%841,086
Aug 30, 20242.452.482.202.332.33-4.90%2,068,268
Aug 29, 20242.412.522.392.452.452.94%1,088,660
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%1,207,977
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%1,294,297
Aug 19, 20242.492.582.452.532.532.43%984,691
Aug 16, 20242.362.512.352.472.472.92%1,797,341
Aug 15, 20242.392.422.352.402.402.13%674,795
Aug 14, 20242.382.412.342.352.35-2.49%753,558
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%272,758
Aug 8, 20242.382.472.382.472.474.66%598,980
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%540,154
Aug 1, 20242.692.702.432.492.49-7.78%928,433
Jul 31, 20242.692.752.622.702.703.85%592,786
Jul 30, 20242.542.652.522.602.601.56%623,902
Jul 29, 20242.632.652.552.562.56-2.66%481,545
Jul 26, 20242.502.672.492.632.635.62%677,900
Jul 25, 20242.492.542.472.492.49-1.58%461,430
Jul 24, 20242.552.572.512.532.53-1.56%569,656
Jul 23, 20242.612.612.482.572.57-2.65%672,286
Jul 22, 20242.782.782.632.642.64-548,272
Jul 19, 20242.662.662.612.642.64-1.86%490,037
Jul 18, 20242.582.812.562.692.691.89%1,319,153
Jul 17, 20242.692.712.582.642.64-4.00%424,991
Jul 16, 20242.692.772.692.752.751.85%521,549
Jul 15, 20242.752.752.632.702.70-2.88%764,581
Jul 12, 20242.872.942.762.782.781.83%739,984
Jul 11, 20242.772.852.702.732.73-648,866
Jul 10, 20242.732.792.682.732.73-0.73%819,518
Jul 9, 20242.572.782.552.752.757.84%1,097,868
Jul 8, 20242.552.612.512.552.55-1.16%618,857
Jul 5, 20242.632.652.562.582.58-0.39%608,275
Jul 3, 20242.502.692.502.592.595.71%1,153,685
Jul 2, 20242.492.492.412.452.45-1.21%504,831
Jul 1, 20242.572.572.452.482.48-1.20%792,605
Jun 28, 20242.602.602.502.512.51-3.09%858,266
Jun 27, 20242.642.662.582.592.59-2.63%561,114
Jun 26, 20242.602.672.552.662.663.10%670,774
Jun 25, 20242.532.592.512.582.580.39%846,542
Jun 24, 20242.622.672.542.572.57-0.77%760,300
Jun 21, 20242.642.682.552.592.59-1.52%1,192,751
Jun 20, 20242.712.742.602.632.63-1.87%821,576
Jun 18, 20242.792.812.642.682.68-4.96%1,200,369
Jun 17, 20242.932.932.722.822.82-3.42%1,379,795
Jun 14, 20242.923.012.892.922.922.46%1,406,047
Jun 13, 20242.912.982.832.852.85-0.35%649,924
Jun 12, 20242.862.922.802.862.861.78%1,160,055
Jun 11, 20242.682.882.682.812.814.07%1,055,061
Jun 10, 20242.642.712.632.702.701.89%496,301
Jun 7, 20242.732.782.632.652.65-4.68%539,845
Jun 6, 20242.822.822.682.782.78-0.71%492,095
Jun 5, 20242.742.812.652.802.802.19%825,616
Jun 4, 20242.832.832.692.742.74-0.36%841,585
Jun 3, 20242.862.882.702.752.75-2.83%1,008,118
May 31, 20242.912.972.802.832.83-3.41%1,145,789
May 30, 20242.862.982.852.932.932.09%822,563
May 29, 20242.872.972.832.872.87-1.71%716,448
May 28, 20242.872.972.872.922.922.10%836,810
May 24, 20242.902.902.822.862.86-1.55%551,812
May 23, 20242.952.982.862.912.91-2.52%1,177,982
May 22, 20243.383.382.942.982.98-6.58%1,762,697
May 21, 20243.203.263.133.193.19-4.49%1,024,260
May 20, 20243.503.503.303.343.34-7.22%1,085,408
May 17, 20243.603.733.543.603.601.12%1,123,697
May 16, 20243.453.583.383.563.565.33%783,312
May 15, 20243.443.443.343.383.38-0.15%392,389
May 14, 20243.413.463.243.393.39-5.97%1,399,271
May 13, 20243.363.683.363.603.6011.46%1,827,343
May 10, 20243.383.453.223.233.23-2.71%827,261
May 9, 20243.303.473.293.323.323.11%705,872
May 8, 20243.123.263.103.223.220.63%375,139
May 7, 20243.273.293.173.203.20-4.48%649,719
May 6, 20243.433.443.283.353.35-1.18%540,798
May 3, 20243.553.593.393.393.39-2.87%638,615