Kingsoft Cloud Holdings Limited (KC)
NASDAQ: KC · Real-Time Price · USD
13.97
-1.24 (-8.15%)
At close: Mar 28, 2025, 4:00 PM
13.92
-0.05 (-0.36%)
After-hours: Mar 28, 2025, 7:54 PM EDT
Kingsoft Cloud Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 14.64 | 14.64 | 13.79 | 13.97 | 13.97 | -8.15% | 4,575,786 |
| Mar 27, 2025 | 15.12 | 15.32 | 14.50 | 15.21 | 15.21 | -2.06% | 4,438,932 |
| Mar 26, 2025 | 15.72 | 15.84 | 15.39 | 15.53 | 15.53 | -1.02% | 2,949,058 |
| Mar 25, 2025 | 15.40 | 16.57 | 15.38 | 15.69 | 15.69 | -0.44% | 3,914,612 |
| Mar 24, 2025 | 16.30 | 16.40 | 15.56 | 15.76 | 15.76 | 2.14% | 5,698,544 |
| Mar 21, 2025 | 15.41 | 15.79 | 14.90 | 15.43 | 15.43 | -6.37% | 7,074,288 |
| Mar 20, 2025 | 17.62 | 18.00 | 16.24 | 16.48 | 16.48 | -10.63% | 4,073,497 |
| Mar 19, 2025 | 19.50 | 19.57 | 17.88 | 18.44 | 18.44 | 1.93% | 6,532,660 |
| Mar 18, 2025 | 19.02 | 19.02 | 17.47 | 18.09 | 18.09 | 0.33% | 4,317,225 |
| Mar 17, 2025 | 17.25 | 18.46 | 17.14 | 18.03 | 18.03 | 4.16% | 3,262,906 |
| Mar 14, 2025 | 17.16 | 17.38 | 16.97 | 17.31 | 17.31 | 3.41% | 1,733,159 |
| Mar 13, 2025 | 16.75 | 17.17 | 16.26 | 16.74 | 16.74 | -4.45% | 1,795,726 |
| Mar 12, 2025 | 17.82 | 18.17 | 16.92 | 17.52 | 17.52 | -3.15% | 2,469,028 |
| Mar 11, 2025 | 17.35 | 18.24 | 17.20 | 18.09 | 18.09 | 10.98% | 4,499,514 |
| Mar 10, 2025 | 16.55 | 16.91 | 16.03 | 16.30 | 16.30 | -7.07% | 1,951,947 |
| Mar 7, 2025 | 17.02 | 17.81 | 16.66 | 17.54 | 17.54 | -0.28% | 2,828,507 |
| Mar 6, 2025 | 18.00 | 19.25 | 17.24 | 17.59 | 17.59 | 2.21% | 5,781,228 |
| Mar 5, 2025 | 16.88 | 18.12 | 16.65 | 17.21 | 17.21 | 7.43% | 4,990,599 |
| Mar 4, 2025 | 14.91 | 16.43 | 14.91 | 16.02 | 16.02 | 7.12% | 4,246,566 |
| Mar 3, 2025 | 16.28 | 16.28 | 14.59 | 14.96 | 14.96 | -8.42% | 4,985,564 |
| Feb 28, 2025 | 15.52 | 16.41 | 15.15 | 16.33 | 16.33 | -0.97% | 2,890,233 |
| Feb 27, 2025 | 17.23 | 17.83 | 16.43 | 16.49 | 16.49 | -13.03% | 3,894,920 |
| Feb 26, 2025 | 19.22 | 19.41 | 18.59 | 18.96 | 18.96 | 0.85% | 2,466,592 |
| Feb 25, 2025 | 18.75 | 19.09 | 18.40 | 18.80 | 18.80 | 1.90% | 3,551,407 |
| Feb 24, 2025 | 19.72 | 19.95 | 18.01 | 18.45 | 18.45 | -10.74% | 4,757,424 |
| Feb 21, 2025 | 21.13 | 22.08 | 20.54 | 20.67 | 20.67 | 2.48% | 4,561,294 |
| Feb 20, 2025 | 21.40 | 22.26 | 19.65 | 20.17 | 20.17 | 4.35% | 5,857,394 |
| Feb 19, 2025 | 19.49 | 19.96 | 18.92 | 19.33 | 19.33 | 1.90% | 4,505,916 |
| Feb 18, 2025 | 20.23 | 20.43 | 18.65 | 18.97 | 18.97 | -8.84% | 5,656,963 |
| Feb 14, 2025 | 20.25 | 21.69 | 20.25 | 20.81 | 20.81 | 19.94% | 7,645,031 |
| Feb 13, 2025 | 17.03 | 17.47 | 16.31 | 17.35 | 17.35 | -3.66% | 5,672,342 |
| Feb 12, 2025 | 17.38 | 18.11 | 17.00 | 18.01 | 18.01 | 5.69% | 5,424,528 |
| Feb 11, 2025 | 17.65 | 17.85 | 16.91 | 17.04 | 17.04 | -7.21% | 4,586,331 |
| Feb 10, 2025 | 18.00 | 18.74 | 17.82 | 18.37 | 18.37 | 8.41% | 4,616,758 |
| Feb 7, 2025 | 16.83 | 17.23 | 16.42 | 16.94 | 16.94 | -2.64% | 3,519,265 |
| Feb 6, 2025 | 17.07 | 17.57 | 16.06 | 17.40 | 17.40 | 11.47% | 7,232,196 |
| Feb 5, 2025 | 15.35 | 17.34 | 14.97 | 15.61 | 15.61 | 2.76% | 7,932,015 |
| Feb 4, 2025 | 16.14 | 16.31 | 14.94 | 15.19 | 15.19 | 0.33% | 6,246,780 |
| Feb 3, 2025 | 14.92 | 16.34 | 14.57 | 15.14 | 15.14 | 20.45% | 11,322,524 |
| Jan 31, 2025 | 13.40 | 13.50 | 12.34 | 12.57 | 12.57 | -5.35% | 3,002,992 |
| Jan 30, 2025 | 11.82 | 13.38 | 11.82 | 13.28 | 13.28 | 13.12% | 3,244,080 |
| Jan 29, 2025 | 12.00 | 12.75 | 11.52 | 11.74 | 11.74 | -2.00% | 3,367,444 |
| Jan 28, 2025 | 11.00 | 11.99 | 11.00 | 11.98 | 11.98 | 8.91% | 3,248,263 |
| Jan 27, 2025 | 11.80 | 12.19 | 10.90 | 11.00 | 11.00 | 1.95% | 5,283,669 |
| Jan 24, 2025 | 10.55 | 11.46 | 10.55 | 10.79 | 10.79 | 13.10% | 3,444,434 |
| Jan 23, 2025 | 9.56 | 9.68 | 9.36 | 9.54 | 9.54 | 0.21% | 835,180 |
| Jan 22, 2025 | 9.50 | 9.63 | 9.30 | 9.52 | 9.52 | -0.31% | 1,029,578 |
| Jan 21, 2025 | 9.55 | 9.79 | 9.36 | 9.55 | 9.55 | -4.21% | 1,679,755 |
| Jan 17, 2025 | 10.12 | 10.28 | 9.89 | 9.97 | 9.97 | 0.61% | 1,586,584 |
| Jan 16, 2025 | 9.76 | 10.02 | 9.63 | 9.91 | 9.91 | 3.44% | 1,170,286 |