Skip to main content
logo
Kingsoft Cloud Holdings Limited (KC)
NASDAQ: KC · Real-Time Price · USD
12.28
-0.34 (-2.69%)
At close: May 29, 2026, 4:00 PM EDT
12.38
+0.10 (0.81%)
After-hours: May 29, 2026, 7:48 PM EDT

Kingsoft Cloud Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202612.2512.5112.0612.2812.28-2.69%2,377,596
May 28, 202612.7012.8212.3812.6212.62-3.81%1,428,618
May 27, 202613.0113.4913.0113.1213.120.69%1,525,793
May 26, 202613.3413.5613.0213.0313.03-8.37%2,488,942
May 22, 202613.3014.3513.2814.2214.224.33%2,015,279
May 21, 202613.3713.7513.0513.6313.63-2.36%2,200,121
May 20, 202614.2314.2513.7713.9613.96-4.32%1,245,353
May 19, 202614.6114.7614.4114.5914.59-1.88%688,071
May 18, 202615.2415.2514.7214.8714.87-3.00%911,118
May 15, 202615.5515.7015.3015.3315.33-9.50%1,703,339
May 14, 202616.2117.0716.0516.9416.94-5.47%2,284,386
May 13, 202615.6318.5215.6317.9217.9217.05%4,399,543
May 12, 202615.5015.6715.1315.3115.31-6.36%1,241,282
May 11, 202616.1016.6216.0516.3516.352.96%1,053,626
May 8, 202616.0216.5215.7615.8815.88-0.81%1,146,525
May 7, 202616.0116.2215.8016.0116.01-3.73%1,460,985
May 6, 202615.7016.7015.6016.6316.638.41%1,809,960
May 5, 202615.2615.6915.1915.3415.340.85%754,180
May 4, 202615.0015.5114.9315.2115.211.40%594,594
May 1, 202615.1415.2014.9215.0015.00-0.46%448,970
Apr 30, 202614.9215.0714.6615.0715.071.21%678,328
Apr 29, 202615.0315.0514.8414.8914.89-3.37%680,178
Apr 28, 202615.4715.7415.2315.4115.41-6.27%991,544
Apr 27, 202616.2816.4715.8416.4416.440.55%1,603,035
Apr 24, 202616.4016.5516.2016.3516.35-3.48%873,020
Apr 23, 202616.9417.2516.6216.9416.94-1.63%1,022,562
Apr 22, 202617.3417.5217.0517.2217.22-2.10%802,719
Apr 21, 202618.0418.0417.5317.5917.59-3.19%1,412,844
Apr 20, 202617.9718.2417.8618.1718.17-0.22%793,969
Apr 17, 202617.7418.3817.4918.2118.215.69%2,080,919
Apr 16, 202617.7518.0117.1917.2317.232.07%1,876,629
Apr 15, 202616.6716.9316.3216.8816.88-1.46%1,171,900
Apr 14, 202616.9217.2016.7217.1317.136.53%2,092,920
Apr 13, 202615.7916.3015.5216.0816.086.42%1,567,225
Apr 10, 202615.0115.4015.0115.1115.111.89%943,457
Apr 9, 202615.0015.1014.6514.8314.831.37%1,031,804
Apr 8, 202614.9915.1514.5314.6314.637.81%1,487,525
Apr 7, 202613.4213.6013.2513.5713.57-512,973
Apr 6, 202613.6813.8513.4613.5713.57-0.95%366,274
Apr 2, 202613.4713.9713.3113.7013.70-1.44%674,742
Apr 1, 202613.9714.2613.8113.9013.904.04%1,070,025
Mar 31, 202613.4113.5212.7313.3613.36-0.60%1,976,894
Mar 30, 202613.8613.8813.3213.4413.44-1.10%1,158,285
Mar 27, 202614.3814.3813.5013.5913.59-5.63%1,844,291
Mar 26, 202614.5215.2914.2814.4014.40-2.70%1,336,621
Mar 25, 202614.3314.8813.9914.8014.806.71%1,653,055
Mar 24, 202613.5314.0113.5313.8713.871.24%1,074,928
Mar 23, 202613.6013.7813.4313.7013.703.24%1,465,152
Mar 20, 202613.8513.8512.9413.2713.27-9.11%2,090,231
Mar 19, 202613.9814.8313.8814.6014.60-1.22%2,262,054