Kingsoft Cloud Holdings Limited (KC)
NASDAQ: KC · Real-Time Price · USD
11.97
-0.40 (-3.23%)
At close: Jun 6, 2025, 4:00 PM
12.00
+0.03 (0.25%)
After-hours: Jun 6, 2025, 7:55 PM EDT
Kingsoft Cloud Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 12.11 | 12.20 | 11.79 | 11.97 | 11.97 | -3.23% | 1,821,161 |
| Jun 5, 2025 | 12.57 | 12.77 | 12.33 | 12.37 | 12.37 | 7.75% | 3,339,690 |
| Jun 4, 2025 | 11.30 | 11.73 | 11.21 | 11.48 | 11.48 | 3.14% | 1,594,759 |
| Jun 3, 2025 | 11.22 | 11.32 | 11.04 | 11.13 | 11.13 | -1.07% | 1,564,310 |
| Jun 2, 2025 | 11.28 | 11.36 | 11.10 | 11.25 | 11.25 | 0.72% | 1,621,435 |
| May 30, 2025 | 11.55 | 11.55 | 10.91 | 11.17 | 11.17 | -5.42% | 2,412,368 |
| May 29, 2025 | 12.21 | 12.24 | 11.72 | 11.81 | 11.81 | -0.59% | 2,003,960 |
| May 28, 2025 | 11.87 | 12.24 | 11.49 | 11.88 | 11.88 | -7.91% | 3,536,608 |
| May 27, 2025 | 13.25 | 13.30 | 12.74 | 12.90 | 12.90 | -1.26% | 1,489,290 |
| May 23, 2025 | 13.05 | 13.25 | 12.97 | 13.07 | 13.07 | -2.57% | 1,959,563 |
| May 22, 2025 | 13.42 | 13.62 | 13.30 | 13.41 | 13.41 | -0.74% | 1,099,977 |
| May 21, 2025 | 13.71 | 13.99 | 13.50 | 13.51 | 13.51 | -3.22% | 954,529 |
| May 20, 2025 | 14.13 | 14.13 | 13.81 | 13.96 | 13.96 | -0.64% | 859,983 |
| May 19, 2025 | 13.58 | 14.07 | 13.58 | 14.05 | 14.05 | 2.41% | 1,206,893 |
| May 16, 2025 | 13.46 | 13.76 | 13.45 | 13.72 | 13.72 | 3.31% | 934,923 |
| May 15, 2025 | 13.15 | 13.41 | 13.11 | 13.28 | 13.28 | -3.56% | 1,813,223 |
| May 14, 2025 | 13.91 | 13.93 | 13.45 | 13.77 | 13.77 | -1.29% | 1,925,130 |
| May 13, 2025 | 14.14 | 14.19 | 13.63 | 13.95 | 13.95 | -5.49% | 2,614,818 |
| May 12, 2025 | 14.65 | 14.79 | 14.38 | 14.76 | 14.76 | 8.21% | 2,147,788 |
| May 9, 2025 | 13.83 | 14.16 | 13.59 | 13.64 | 13.64 | -4.15% | 1,826,094 |
| May 8, 2025 | 14.22 | 14.35 | 14.04 | 14.23 | 14.23 | 1.07% | 1,508,066 |
| May 7, 2025 | 14.50 | 14.50 | 13.95 | 14.08 | 14.08 | -7.55% | 2,075,064 |
| May 6, 2025 | 15.12 | 15.62 | 14.85 | 15.23 | 15.23 | -4.21% | 2,562,525 |
| May 5, 2025 | 15.29 | 16.04 | 15.20 | 15.90 | 15.90 | 4.40% | 3,315,132 |
| May 2, 2025 | 14.80 | 15.42 | 14.80 | 15.23 | 15.23 | 9.02% | 3,387,029 |
| May 1, 2025 | 14.17 | 14.19 | 13.68 | 13.97 | 13.97 | 2.80% | 2,086,314 |
| Apr 30, 2025 | 13.53 | 14.17 | 13.31 | 13.59 | 13.59 | 9.42% | 6,049,298 |
| Apr 29, 2025 | 12.34 | 12.69 | 12.27 | 12.42 | 12.42 | 1.55% | 1,455,935 |
| Apr 28, 2025 | 11.99 | 12.35 | 11.90 | 12.23 | 12.23 | 2.26% | 1,604,697 |
| Apr 25, 2025 | 11.99 | 12.18 | 11.91 | 11.96 | 11.96 | -4.63% | 1,502,429 |
| Apr 24, 2025 | 12.36 | 12.71 | 12.17 | 12.54 | 12.54 | - | 4,752,501 |
| Apr 23, 2025 | 12.49 | 13.46 | 12.43 | 12.54 | 12.54 | 7.18% | 5,191,442 |
| Apr 22, 2025 | 11.47 | 11.89 | 11.28 | 11.70 | 11.70 | 6.36% | 5,074,577 |
| Apr 21, 2025 | 10.93 | 11.06 | 10.75 | 11.00 | 11.00 | -0.32% | 3,808,432 |
| Apr 17, 2025 | 11.10 | 11.38 | 10.86 | 11.04 | 11.04 | 0.50% | 4,015,130 |
| Apr 16, 2025 | 11.50 | 11.50 | 10.76 | 10.98 | 10.98 | -16.82% | 11,010,678 |
| Apr 15, 2025 | 13.60 | 13.60 | 13.07 | 13.20 | 13.20 | -6.02% | 2,068,458 |
| Apr 14, 2025 | 14.10 | 14.58 | 13.85 | 14.05 | 14.05 | -1.23% | 2,984,449 |
| Apr 11, 2025 | 13.60 | 14.28 | 13.55 | 14.22 | 14.22 | 12.41% | 5,049,176 |
| Apr 10, 2025 | 13.12 | 13.19 | 12.38 | 12.65 | 12.65 | -2.54% | 2,357,336 |
| Apr 9, 2025 | 11.88 | 13.13 | 11.69 | 12.98 | 12.98 | 13.21% | 3,371,761 |
| Apr 8, 2025 | 12.89 | 12.95 | 11.19 | 11.47 | 11.47 | -8.79% | 4,512,631 |
| Apr 7, 2025 | 11.02 | 13.33 | 10.92 | 12.57 | 12.57 | -5.77% | 5,132,967 |
| Apr 4, 2025 | 13.51 | 13.61 | 12.34 | 13.34 | 13.34 | -10.35% | 4,237,603 |
| Apr 3, 2025 | 13.95 | 14.91 | 13.81 | 14.88 | 14.88 | 2.69% | 2,667,928 |
| Apr 2, 2025 | 14.21 | 14.58 | 14.19 | 14.49 | 14.49 | 4.55% | 1,863,068 |
| Apr 1, 2025 | 13.96 | 14.04 | 13.66 | 13.86 | 13.86 | -3.48% | 1,780,970 |
| Mar 31, 2025 | 13.75 | 14.54 | 13.55 | 14.36 | 14.36 | 2.79% | 3,116,729 |
| Mar 28, 2025 | 14.64 | 14.64 | 13.79 | 13.97 | 13.97 | -8.15% | 4,579,342 |
| Mar 27, 2025 | 15.12 | 15.32 | 14.50 | 15.21 | 15.21 | -2.06% | 4,438,932 |