Kingsoft Cloud Holdings Limited (KC)
NASDAQ: KC · Real-Time Price · USD
11.14
-0.28 (-2.45%)
At close: Aug 21, 2026, 4:00 PM EDT
11.27
+0.13 (1.17%)
After-hours: Aug 21, 2026, 7:57 PM EDT
Kingsoft Cloud Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 11.48 | 11.48 | 11.12 | 11.14 | 11.14 | -2.45% | 754,187 |
| Aug 20, 2026 | 11.63 | 11.68 | 11.05 | 11.42 | 11.42 | -7.68% | 2,406,087 |
| 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 |
| Aug 12, 2026 | 11.88 | 11.88 | 11.59 | 11.75 | 11.75 | - | 653,295 |
| Aug 11, 2026 | 11.83 | 11.88 | 11.70 | 11.75 | 11.75 | -1.76% | 540,990 |
| Aug 10, 2026 | 11.78 | 11.99 | 11.66 | 11.96 | 11.96 | -3.00% | 2,119,497 |
| Aug 7, 2026 | 12.33 | 12.36 | 12.13 | 12.33 | 12.33 | 1.48% | 739,224 |
| Aug 6, 2026 | 12.14 | 12.19 | 11.96 | 12.15 | 12.15 | -2.88% | 974,027 |
| Aug 5, 2026 | 12.91 | 13.05 | 12.43 | 12.51 | 12.51 | -4.36% | 2,455,790 |
| Aug 4, 2026 | 12.80 | 13.14 | 12.64 | 13.08 | 13.08 | 9.92% | 3,528,571 |
| Aug 3, 2026 | 11.55 | 12.41 | 11.51 | 11.90 | 11.90 | 6.73% | 4,040,584 |
| Jul 31, 2026 | 11.07 | 11.20 | 10.79 | 11.15 | 11.15 | 9.96% | 2,401,464 |
| Jul 30, 2026 | 9.82 | 10.16 | 9.71 | 10.14 | 10.14 | 2.42% | 1,003,565 |
| Jul 29, 2026 | 10.19 | 10.33 | 9.88 | 9.90 | 9.90 | -2.08% | 1,264,532 |
| Jul 28, 2026 | 9.76 | 10.15 | 9.75 | 10.11 | 10.11 | 1.81% | 1,150,714 |
| Jul 27, 2026 | 10.01 | 10.02 | 9.75 | 9.93 | 9.93 | 4.86% | 896,459 |
| Jul 24, 2026 | 9.65 | 9.69 | 9.43 | 9.47 | 9.47 | -2.27% | 933,674 |
| Jul 23, 2026 | 9.86 | 9.96 | 9.59 | 9.69 | 9.69 | -0.72% | 870,301 |
| Jul 22, 2026 | 9.97 | 9.97 | 9.73 | 9.76 | 9.76 | -2.89% | 586,846 |
| Jul 21, 2026 | 10.04 | 10.23 | 9.95 | 10.05 | 10.05 | 0.10% | 990,251 |
| Jul 20, 2026 | 9.94 | 10.27 | 9.94 | 10.04 | 10.04 | 5.24% | 867,875 |
| Jul 17, 2026 | 9.53 | 9.66 | 9.29 | 9.54 | 9.54 | -5.17% | 1,784,587 |
| Jul 16, 2026 | 10.53 | 10.53 | 10.03 | 10.06 | 10.06 | 0.30% | 1,992,804 |
| Jul 15, 2026 | 9.96 | 10.31 | 9.96 | 10.03 | 10.03 | 3.08% | 1,143,605 |
| Jul 14, 2026 | 9.81 | 10.20 | 9.69 | 9.73 | 9.73 | -6.35% | 2,121,436 |
| Jul 13, 2026 | 10.51 | 10.60 | 10.38 | 10.39 | 10.39 | -4.77% | 825,884 |
| Jul 10, 2026 | 10.94 | 11.16 | 10.89 | 10.91 | 10.91 | 4.20% | 1,496,468 |
| Jul 9, 2026 | 10.28 | 10.58 | 10.24 | 10.47 | 10.47 | -0.48% | 1,112,504 |
| Jul 8, 2026 | 10.41 | 10.68 | 10.21 | 10.52 | 10.52 | 11.44% | 4,720,800 |
| Jul 7, 2026 | 9.45 | 9.95 | 9.41 | 9.44 | 9.44 | 3.40% | 2,066,156 |
| Jul 6, 2026 | 9.11 | 9.27 | 9.09 | 9.13 | 9.13 | 0.33% | 604,160 |
| Jul 2, 2026 | 9.06 | 9.31 | 8.93 | 9.10 | 9.10 | -0.87% | 905,804 |
| Jul 1, 2026 | 8.92 | 9.39 | 8.92 | 9.18 | 9.18 | 1.44% | 1,082,926 |
| Jun 30, 2026 | 8.89 | 9.20 | 8.89 | 9.05 | 9.05 | 1.69% | 881,112 |
| Jun 29, 2026 | 8.95 | 9.03 | 8.74 | 8.90 | 8.90 | 3.73% | 1,013,161 |
| Jun 26, 2026 | 8.40 | 8.60 | 8.35 | 8.58 | 8.58 | -1.61% | 1,395,971 |
| Jun 25, 2026 | 8.79 | 8.80 | 8.52 | 8.72 | 8.72 | -5.63% | 1,854,272 |
| Jun 24, 2026 | 9.39 | 9.47 | 9.23 | 9.24 | 9.24 | -4.05% | 1,305,627 |
| Jun 23, 2026 | 9.55 | 9.84 | 9.54 | 9.63 | 9.63 | -1.53% | 1,392,874 |
| Jun 22, 2026 | 9.84 | 10.03 | 9.68 | 9.78 | 9.78 | -2.78% | 1,897,943 |
| Jun 18, 2026 | 10.08 | 10.18 | 9.82 | 10.06 | 10.06 | -3.36% | 2,416,982 |
| Jun 17, 2026 | 10.53 | 10.83 | 10.40 | 10.41 | 10.41 | -3.16% | 1,265,078 |
| Jun 16, 2026 | 10.66 | 10.83 | 10.44 | 10.75 | 10.75 | -5.20% | 1,934,726 |
| Jun 15, 2026 | 11.09 | 11.41 | 11.09 | 11.34 | 11.34 | 5.68% | 1,347,180 |
| Jun 12, 2026 | 10.92 | 11.10 | 10.72 | 10.73 | 10.73 | -1.38% | 1,121,834 |
| Jun 11, 2026 | 10.62 | 10.89 | 10.47 | 10.88 | 10.88 | -1.72% | 1,314,171 |