Kingsoft Cloud Holdings Limited (KC)
NASDAQ: KC · Real-Time Price · USD
8.11
-0.46 (-5.37%)
At close: Oct 22, 2026, 4:00 PM EDT
8.57
+0.46 (5.67%)
Pre-market: Oct 23, 2026, 5:33 AM EDT
Kingsoft Cloud Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 8.12 | 8.26 | 8.05 | 8.11 | 8.11 | -5.37% | 1,617,284 |
| Oct 21, 2026 | 8.77 | 8.77 | 8.45 | 8.57 | 8.57 | -2.50% | 620,818 |
| Oct 20, 2026 | 8.63 | 8.91 | 8.63 | 8.79 | 8.79 | 3.05% | 889,746 |
| Oct 19, 2026 | 8.64 | 8.67 | 8.50 | 8.53 | 8.53 | 0.71% | 747,717 |
| Oct 16, 2026 | 8.79 | 8.79 | 8.42 | 8.47 | 8.47 | -4.19% | 1,030,706 |
| Oct 15, 2026 | 8.46 | 8.86 | 8.38 | 8.84 | 8.84 | 0.91% | 2,415,050 |
| Oct 14, 2026 | 9.26 | 9.30 | 8.62 | 8.76 | 8.76 | -6.01% | 2,145,946 |
| Oct 13, 2026 | 9.21 | 9.37 | 9.13 | 9.32 | 9.32 | 0.76% | 986,022 |
| Oct 12, 2026 | 9.26 | 9.34 | 9.20 | 9.25 | 9.25 | -0.11% | 631,672 |
| Oct 9, 2026 | 9.17 | 9.40 | 9.12 | 9.26 | 9.26 | 5.95% | 943,625 |
| Oct 8, 2026 | 9.07 | 9.09 | 8.60 | 8.74 | 8.74 | -5.31% | 1,994,771 |
| Oct 7, 2026 | 9.17 | 9.25 | 9.11 | 9.23 | 9.23 | -1.28% | 455,269 |
| Oct 6, 2026 | 9.43 | 9.46 | 9.29 | 9.35 | 9.35 | 0.86% | 591,825 |
| Oct 5, 2026 | 9.22 | 9.36 | 9.15 | 9.27 | 9.27 | 3.00% | 761,671 |
| Oct 2, 2026 | 9.03 | 9.10 | 8.91 | 9.00 | 9.00 | -1.42% | 894,164 |
| Oct 1, 2026 | 9.20 | 9.29 | 9.06 | 9.13 | 9.13 | 0.11% | 986,548 |
| Sep 30, 2026 | 9.33 | 9.38 | 9.05 | 9.12 | 9.12 | 0.33% | 1,871,671 |
| Sep 29, 2026 | 9.22 | 9.23 | 9.04 | 9.09 | 9.09 | -0.66% | 994,300 |
| Sep 28, 2026 | 9.46 | 9.63 | 9.13 | 9.15 | 9.15 | -5.28% | 2,701,655 |
| Sep 25, 2026 | 9.72 | 9.78 | 9.64 | 9.66 | 9.66 | -0.82% | 663,496 |
| Sep 24, 2026 | 9.80 | 9.84 | 9.62 | 9.74 | 9.74 | 0.62% | 597,197 |
| Sep 23, 2026 | 9.82 | 9.85 | 9.67 | 9.68 | 9.68 | -4.35% | 978,882 |
| Sep 22, 2026 | 10.27 | 10.28 | 10.02 | 10.12 | 10.12 | -1.46% | 1,170,893 |
| Sep 21, 2026 | 10.12 | 10.33 | 9.84 | 10.27 | 10.27 | 3.53% | 1,578,227 |
| Sep 18, 2026 | 9.71 | 9.94 | 9.70 | 9.92 | 9.92 | 5.76% | 1,994,435 |
| Sep 17, 2026 | 9.52 | 9.52 | 9.28 | 9.38 | 9.38 | -0.42% | 1,697,874 |
| Sep 16, 2026 | 9.60 | 9.61 | 9.34 | 9.42 | 9.42 | -1.05% | 813,432 |
| Sep 15, 2026 | 9.54 | 9.66 | 9.52 | 9.52 | 9.52 | -3.15% | 1,325,647 |
| Sep 14, 2026 | 9.71 | 9.98 | 9.68 | 9.83 | 9.83 | -1.31% | 900,555 |
| Sep 11, 2026 | 10.04 | 10.15 | 9.96 | 9.96 | 9.96 | 0.61% | 842,638 |
| Sep 10, 2026 | 9.81 | 10.04 | 9.77 | 9.90 | 9.90 | -3.04% | 1,372,786 |
| Sep 9, 2026 | 10.15 | 10.39 | 10.06 | 10.21 | 10.21 | -2.02% | 1,956,249 |
| Sep 8, 2026 | 10.46 | 10.47 | 10.24 | 10.42 | 10.42 | -4.75% | 1,616,932 |
| Sep 4, 2026 | 10.78 | 10.96 | 10.78 | 10.94 | 10.94 | 4.39% | 782,601 |
| Sep 3, 2026 | 10.31 | 10.51 | 10.11 | 10.48 | 10.48 | 2.24% | 789,266 |
| Sep 2, 2026 | 10.24 | 10.39 | 10.24 | 10.25 | 10.25 | 0.10% | 818,380 |
| Sep 1, 2026 | 10.26 | 10.47 | 10.21 | 10.24 | 10.24 | - | 803,618 |
| Aug 31, 2026 | 10.63 | 10.69 | 10.22 | 10.24 | 10.24 | -3.76% | 1,645,716 |
| Aug 28, 2026 | 10.71 | 10.85 | 10.55 | 10.64 | 10.64 | 0.47% | 1,547,693 |
| Aug 27, 2026 | 10.60 | 10.85 | 10.53 | 10.59 | 10.59 | 3.52% | 1,300,653 |
| Aug 26, 2026 | 10.37 | 10.51 | 10.21 | 10.23 | 10.23 | -2.66% | 1,578,705 |
| Aug 25, 2026 | 10.48 | 10.65 | 10.45 | 10.51 | 10.51 | 0.86% | 1,555,191 |
| Aug 24, 2026 | 10.77 | 10.80 | 10.38 | 10.42 | 10.42 | -6.46% | 2,112,408 |
| Aug 21, 2026 | 11.48 | 11.48 | 11.12 | 11.14 | 11.14 | -2.45% | 756,699 |
| Aug 20, 2026 | 11.63 | 11.68 | 11.05 | 11.42 | 11.42 | -7.68% | 2,407,186 |
| Aug 19, 2026 | 12.27 | 12.53 | 11.66 | 12.37 | 12.37 | 14.11% | 3,369,092 |
| Aug 18, 2026 | 11.10 | 11.14 | 10.76 | 10.84 | 10.84 | -4.83% | 1,650,671 |
| Aug 17, 2026 | 11.58 | 11.58 | 11.35 | 11.39 | 11.39 | -2.73% | 1,893,587 |
| Aug 14, 2026 | 11.75 | 11.82 | 11.64 | 11.71 | 11.71 | 2.63% | 895,901 |
| Aug 13, 2026 | 11.42 | 11.60 | 11.30 | 11.41 | 11.41 | -2.89% | 1,241,986 |