Kingsoft Cloud Holdings Limited (KC)
NASDAQ: KC · Real-Time Price · USD
14.28
+0.01 (0.07%)
Mar 10, 2026, 11:58 AM EDT - Market open
Kingsoft Cloud Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 13.82 | 14.84 | 13.75 | 14.31 | - | 0.28% | 1,914,278 |
| Mar 9, 2026 | 13.80 | 14.42 | 13.57 | 14.27 | 14.27 | 19.02% | 4,466,229 |
| Mar 6, 2026 | 11.80 | 12.25 | 11.62 | 11.99 | 11.99 | 2.04% | 1,887,005 |
| Mar 5, 2026 | 11.78 | 11.99 | 11.56 | 11.75 | 11.75 | -3.13% | 1,258,536 |
| Mar 4, 2026 | 11.90 | 12.17 | 11.70 | 12.13 | 12.13 | 3.01% | 1,153,154 |
| Mar 3, 2026 | 11.97 | 11.97 | 11.16 | 11.78 | 11.78 | -8.15% | 2,268,550 |
| Mar 2, 2026 | 12.84 | 12.99 | 12.60 | 12.82 | 12.82 | -4.90% | 966,402 |
| Feb 27, 2026 | 13.50 | 13.61 | 13.26 | 13.48 | 13.48 | 6.98% | 1,618,865 |
| Feb 26, 2026 | 12.63 | 12.79 | 12.36 | 12.60 | 12.60 | -2.70% | 861,816 |
| Feb 25, 2026 | 13.06 | 13.06 | 12.59 | 12.95 | 12.95 | -1.60% | 1,279,233 |
| Feb 24, 2026 | 12.87 | 13.22 | 12.53 | 13.16 | 13.16 | 4.53% | 2,598,468 |
| Feb 23, 2026 | 13.66 | 13.67 | 12.52 | 12.59 | 12.59 | -8.97% | 2,034,874 |
| Feb 20, 2026 | 13.60 | 14.00 | 13.55 | 13.83 | 13.83 | 0.58% | 876,501 |
| Feb 19, 2026 | 13.60 | 13.78 | 13.46 | 13.75 | 13.75 | 0.88% | 888,921 |
| Feb 18, 2026 | 14.05 | 14.21 | 13.57 | 13.63 | 13.63 | -3.54% | 987,198 |
| Feb 17, 2026 | 14.30 | 14.40 | 13.98 | 14.13 | 14.13 | -2.42% | 675,121 |
| Feb 13, 2026 | 14.22 | 14.70 | 14.22 | 14.48 | 14.48 | -2.36% | 1,237,990 |
| Feb 12, 2026 | 15.04 | 15.42 | 14.74 | 14.83 | 14.83 | 2.77% | 3,708,487 |
| Feb 11, 2026 | 14.42 | 14.84 | 14.18 | 14.43 | 14.43 | 9.98% | 3,596,503 |
| Feb 10, 2026 | 13.20 | 13.31 | 12.75 | 13.12 | 13.12 | -2.24% | 1,196,497 |
| Feb 9, 2026 | 13.33 | 13.47 | 13.13 | 13.42 | 13.42 | 3.79% | 1,047,494 |
| Feb 6, 2026 | 12.43 | 12.99 | 12.43 | 12.93 | 12.93 | 5.68% | 1,155,430 |
| Feb 5, 2026 | 12.33 | 12.44 | 11.97 | 12.24 | 12.24 | 0.95% | 1,399,459 |
| Feb 4, 2026 | 12.70 | 12.70 | 11.80 | 12.12 | 12.12 | -7.69% | 1,303,074 |
| Feb 3, 2026 | 13.43 | 13.51 | 12.79 | 13.13 | 13.13 | -3.67% | 949,574 |
| Feb 2, 2026 | 13.36 | 13.85 | 13.36 | 13.63 | 13.63 | 3.18% | 1,185,657 |
| Jan 30, 2026 | 13.80 | 13.90 | 13.11 | 13.21 | 13.21 | -7.04% | 1,300,891 |
| Jan 29, 2026 | 14.72 | 14.84 | 13.79 | 14.21 | 14.21 | -3.99% | 1,595,312 |
| Jan 28, 2026 | 14.61 | 14.90 | 14.40 | 14.80 | 14.80 | 2.00% | 1,164,236 |
| Jan 27, 2026 | 14.65 | 15.12 | 14.40 | 14.51 | 14.51 | 8.77% | 3,690,326 |
| Jan 26, 2026 | 12.99 | 13.35 | 12.83 | 13.34 | 13.34 | 8.10% | 1,905,724 |
| Jan 23, 2026 | 12.56 | 12.64 | 12.34 | 12.34 | 12.34 | 3.26% | 1,088,736 |
| Jan 22, 2026 | 11.99 | 12.18 | 11.92 | 11.95 | 11.95 | 0.67% | 465,121 |
| Jan 21, 2026 | 11.69 | 11.96 | 11.60 | 11.87 | 11.87 | 4.67% | 701,422 |
| Jan 20, 2026 | 11.51 | 11.70 | 11.27 | 11.34 | 11.34 | -4.71% | 1,070,496 |
| Jan 16, 2026 | 12.21 | 12.28 | 11.76 | 11.90 | 11.90 | -3.72% | 1,237,432 |
| Jan 15, 2026 | 12.64 | 12.66 | 12.03 | 12.36 | 12.36 | -4.70% | 1,008,322 |
| Jan 14, 2026 | 12.80 | 13.18 | 12.75 | 12.97 | 12.97 | 1.09% | 1,135,555 |
| Jan 13, 2026 | 12.98 | 13.12 | 12.73 | 12.83 | 12.83 | -4.25% | 1,450,002 |
| Jan 12, 2026 | 12.75 | 13.66 | 12.65 | 13.40 | 13.40 | 21.60% | 4,991,767 |
| Jan 9, 2026 | 11.17 | 11.41 | 11.02 | 11.02 | 11.02 | 0.36% | 649,163 |
| Jan 8, 2026 | 10.72 | 11.05 | 10.59 | 10.98 | 10.98 | 3.29% | 929,597 |
| Jan 7, 2026 | 10.87 | 10.87 | 10.62 | 10.63 | 10.63 | -2.74% | 542,642 |
| Jan 6, 2026 | 11.15 | 11.22 | 10.91 | 10.93 | 10.93 | -1.71% | 678,059 |
| Jan 5, 2026 | 10.90 | 11.22 | 10.61 | 11.12 | 11.12 | 1.74% | 1,311,536 |
| Jan 2, 2026 | 10.83 | 11.03 | 10.75 | 10.93 | 10.93 | 5.71% | 1,031,056 |
| Dec 31, 2025 | 10.56 | 10.56 | 10.29 | 10.34 | 10.34 | -1.05% | 1,356,457 |
| Dec 30, 2025 | 10.55 | 10.60 | 10.44 | 10.45 | 10.45 | -0.95% | 646,890 |
| Dec 29, 2025 | 10.60 | 10.70 | 10.44 | 10.55 | 10.55 | -1.68% | 998,202 |
| Dec 26, 2025 | 10.67 | 10.78 | 10.57 | 10.73 | 10.73 | 0.56% | 382,132 |