Kingsoft Cloud Holdings Limited (KC)
NASDAQ: KC · Real-Time Price · USD
10.93
-0.19 (-1.71%)
At close: Jan 6, 2026, 4:00 PM EST
11.09
+0.16 (1.46%)
After-hours: Jan 6, 2026, 7:57 PM EST
Kingsoft Cloud Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 11.15 | 11.22 | 10.91 | 10.93 | 10.93 | -1.71% | 677,791 |
| Jan 5, 2026 | 10.90 | 11.22 | 10.61 | 11.12 | 11.12 | 1.74% | 1,303,085 |
| Jan 2, 2026 | 10.83 | 11.03 | 10.75 | 10.93 | 10.93 | 5.71% | 1,026,373 |
| Dec 31, 2025 | 10.56 | 10.56 | 10.29 | 10.34 | 10.34 | -1.05% | 1,354,069 |
| Dec 30, 2025 | 10.55 | 10.60 | 10.44 | 10.45 | 10.45 | -0.95% | 644,727 |
| Dec 29, 2025 | 10.60 | 10.70 | 10.44 | 10.55 | 10.55 | -1.68% | 993,926 |
| Dec 26, 2025 | 10.67 | 10.78 | 10.57 | 10.73 | 10.73 | 0.56% | 381,312 |
| Dec 24, 2025 | 10.81 | 10.86 | 10.56 | 10.67 | 10.67 | -1.30% | 602,281 |
| Dec 23, 2025 | 11.10 | 11.12 | 10.80 | 10.81 | 10.81 | -2.96% | 785,877 |
| Dec 22, 2025 | 11.45 | 11.49 | 11.13 | 11.14 | 11.14 | -1.50% | 711,351 |
| Dec 19, 2025 | 11.01 | 11.35 | 10.99 | 11.31 | 11.31 | 3.67% | 917,990 |
| Dec 18, 2025 | 11.14 | 11.19 | 10.88 | 10.91 | 10.91 | -0.18% | 615,420 |
| Dec 17, 2025 | 11.13 | 11.32 | 10.89 | 10.93 | 10.93 | -1.26% | 823,572 |
| Dec 16, 2025 | 11.06 | 11.22 | 10.92 | 11.07 | 11.07 | 2.12% | 1,126,740 |
| Dec 15, 2025 | 11.25 | 11.25 | 10.80 | 10.84 | 10.84 | -4.16% | 1,333,794 |
| Dec 12, 2025 | 11.62 | 11.77 | 11.28 | 11.31 | 11.31 | 0.98% | 1,139,449 |
| Dec 11, 2025 | 11.49 | 11.58 | 11.15 | 11.20 | 11.20 | -5.25% | 1,665,412 |
| Dec 10, 2025 | 11.85 | 12.07 | 11.60 | 11.82 | 11.82 | 0.08% | 982,215 |
| Dec 9, 2025 | 11.99 | 12.02 | 11.62 | 11.81 | 11.81 | -0.84% | 974,624 |
| Dec 8, 2025 | 11.93 | 12.07 | 11.65 | 11.91 | 11.91 | 0.42% | 758,249 |
| Dec 5, 2025 | 12.01 | 12.01 | 11.77 | 11.86 | 11.86 | 0.08% | 761,125 |
| Dec 4, 2025 | 11.66 | 11.91 | 11.62 | 11.85 | 11.85 | 3.13% | 1,070,664 |
| Dec 3, 2025 | 11.37 | 11.61 | 11.20 | 11.49 | 11.49 | -0.69% | 1,396,536 |
| Dec 2, 2025 | 11.71 | 11.86 | 11.49 | 11.57 | 11.57 | -2.20% | 1,549,794 |
| Dec 1, 2025 | 12.00 | 12.02 | 11.60 | 11.83 | 11.83 | -4.29% | 1,704,383 |
| Nov 28, 2025 | 12.47 | 12.58 | 12.27 | 12.36 | 12.36 | -0.72% | 758,725 |
| Nov 26, 2025 | 12.88 | 12.93 | 12.29 | 12.45 | 12.45 | -4.01% | 1,738,442 |
| Nov 25, 2025 | 12.38 | 12.97 | 12.28 | 12.97 | 12.97 | 4.77% | 1,961,215 |
| Nov 24, 2025 | 12.47 | 12.75 | 12.29 | 12.38 | 12.38 | 2.57% | 1,797,091 |
| Nov 21, 2025 | 12.18 | 12.39 | 11.48 | 12.07 | 12.07 | -0.25% | 3,486,163 |
| Nov 20, 2025 | 12.29 | 12.75 | 12.07 | 12.10 | 12.10 | -2.26% | 2,420,085 |
| Nov 19, 2025 | 11.81 | 12.72 | 11.38 | 12.38 | 12.38 | -0.56% | 3,631,395 |
| Nov 18, 2025 | 11.90 | 13.04 | 11.81 | 12.45 | 12.45 | 2.05% | 2,613,892 |
| Nov 17, 2025 | 11.03 | 12.87 | 11.02 | 12.20 | 12.20 | 8.93% | 2,913,775 |
| Nov 14, 2025 | 10.96 | 11.60 | 10.95 | 11.20 | 11.20 | 0.45% | 1,612,189 |
| Nov 13, 2025 | 11.64 | 11.64 | 11.09 | 11.15 | 11.15 | -3.46% | 1,695,908 |
| Nov 12, 2025 | 11.61 | 11.63 | 11.42 | 11.55 | 11.55 | -0.35% | 979,654 |
| Nov 11, 2025 | 11.86 | 11.86 | 11.50 | 11.59 | 11.59 | -1.61% | 1,455,413 |
| Nov 10, 2025 | 11.90 | 11.90 | 11.67 | 11.78 | 11.78 | 1.38% | 886,621 |
| Nov 7, 2025 | 11.42 | 11.65 | 11.21 | 11.62 | 11.62 | -0.94% | 1,094,346 |
| Nov 6, 2025 | 12.01 | 12.09 | 11.71 | 11.73 | 11.73 | -3.14% | 1,110,385 |
| Nov 5, 2025 | 12.10 | 12.18 | 11.90 | 12.11 | 12.11 | 0.83% | 882,439 |
| Nov 4, 2025 | 12.18 | 12.45 | 11.94 | 12.01 | 12.01 | -4.76% | 1,182,346 |
| Nov 3, 2025 | 12.76 | 12.77 | 12.52 | 12.61 | 12.61 | 0.08% | 895,317 |
| Oct 31, 2025 | 12.68 | 12.73 | 12.55 | 12.60 | 12.60 | -0.08% | 739,512 |
| Oct 30, 2025 | 12.98 | 13.05 | 12.53 | 12.61 | 12.61 | -4.83% | 1,202,429 |
| Oct 29, 2025 | 13.45 | 13.93 | 13.18 | 13.25 | 13.25 | -0.45% | 1,396,097 |
| Oct 28, 2025 | 13.12 | 13.42 | 13.12 | 13.31 | 13.31 | -0.60% | 936,076 |
| Oct 27, 2025 | 13.26 | 13.40 | 13.07 | 13.39 | 13.39 | 4.04% | 1,407,807 |
| Oct 24, 2025 | 12.85 | 12.95 | 12.74 | 12.87 | 12.87 | 2.06% | 938,556 |