Kingsoft Cloud Holdings Limited (KC)

NASDAQ: KC · Real-Time Price · USD

10.06

0.00 (0.00%)

At close: Jun 18, 2026, 4:00 PM EDT

9.97

-0.09 (-0.89%)

Pre-market: Jun 22, 2026, 7:13 AM EDT

Kingsoft Cloud Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	10.08	10.18	9.82	10.06	10.06	-3.36%	2,412,448
Jun 17, 2026	10.53	10.83	10.40	10.41	10.41	-3.16%	1,265,064
Jun 16, 2026	10.66	10.83	10.44	10.75	10.75	-5.20%	1,934,706
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
Jun 10, 2026	11.20	11.44	11.05	11.07	11.07	-3.15%	843,256
Jun 9, 2026	12.16	12.16	11.20	11.43	11.43	0.53%	1,778,596
Jun 8, 2026	11.45	11.55	11.28	11.37	11.37	-2.74%	1,317,109
Jun 5, 2026	12.26	12.26	11.53	11.69	11.69	-6.70%	1,295,492
Jun 4, 2026	12.46	12.66	12.45	12.53	12.53	-1.65%	734,315
Jun 3, 2026	13.35	13.35	12.68	12.74	12.74	-7.01%	1,037,264
Jun 2, 2026	13.71	14.11	13.66	13.70	13.70	2.78%	2,477,526
Jun 1, 2026	12.84	13.42	12.80	13.33	13.33	8.55%	2,085,852
May 29, 2026	12.25	12.51	12.06	12.28	12.28	-2.69%	2,431,543
May 28, 2026	12.70	12.82	12.38	12.62	12.62	-3.81%	1,434,208
May 27, 2026	13.01	13.49	13.01	13.12	13.12	0.69%	1,779,964
May 26, 2026	13.34	13.56	13.02	13.03	13.03	-8.37%	2,512,000
May 22, 2026	13.30	14.35	13.28	14.22	14.22	4.33%	2,017,354
May 21, 2026	13.37	13.75	13.05	13.63	13.63	-2.36%	2,200,606
May 20, 2026	14.23	14.25	13.77	13.96	13.96	-4.32%	1,249,956
May 19, 2026	14.61	14.76	14.41	14.59	14.59	-1.88%	688,193
May 18, 2026	15.24	15.25	14.72	14.87	14.87	-3.00%	913,154
May 15, 2026	15.55	15.70	15.30	15.33	15.33	-9.50%	1,703,339
May 14, 2026	16.21	17.07	16.05	16.94	16.94	-5.47%	2,284,386
May 13, 2026	15.63	18.52	15.63	17.92	17.92	17.05%	4,399,543
May 12, 2026	15.50	15.67	15.13	15.31	15.31	-6.36%	1,241,282
May 11, 2026	16.10	16.62	16.05	16.35	16.35	2.96%	1,053,626
May 8, 2026	16.02	16.52	15.76	15.88	15.88	-0.81%	1,146,525
May 7, 2026	16.01	16.22	15.80	16.01	16.01	-3.73%	1,460,985
May 6, 2026	15.70	16.70	15.60	16.63	16.63	8.41%	1,809,960
May 5, 2026	15.26	15.69	15.19	15.34	15.34	0.85%	754,180
May 4, 2026	15.00	15.51	14.93	15.21	15.21	1.40%	594,594
May 1, 2026	15.14	15.20	14.92	15.00	15.00	-0.46%	448,970
Apr 30, 2026	14.92	15.07	14.66	15.07	15.07	1.21%	678,328
Apr 29, 2026	15.03	15.05	14.84	14.89	14.89	-3.37%	680,178
Apr 28, 2026	15.47	15.74	15.23	15.41	15.41	-6.27%	991,544
Apr 27, 2026	16.28	16.47	15.84	16.44	16.44	0.55%	1,603,035
Apr 24, 2026	16.40	16.55	16.20	16.35	16.35	-3.48%	873,020
Apr 23, 2026	16.94	17.25	16.62	16.94	16.94	-1.63%	1,022,562
Apr 22, 2026	17.34	17.52	17.05	17.22	17.22	-2.10%	802,719
Apr 21, 2026	18.04	18.04	17.53	17.59	17.59	-3.19%	1,412,844
Apr 20, 2026	17.97	18.24	17.86	18.17	18.17	-0.22%	793,969
Apr 17, 2026	17.74	18.38	17.49	18.21	18.21	5.69%	2,080,919
Apr 16, 2026	17.75	18.01	17.19	17.23	17.23	2.07%	1,876,629
Apr 15, 2026	16.67	16.93	16.32	16.88	16.88	-1.46%	1,171,900
Apr 14, 2026	16.92	17.20	16.72	17.13	17.13	6.53%	2,092,920
Apr 13, 2026	15.79	16.30	15.52	16.08	16.08	6.42%	1,567,225
Apr 10, 2026	15.01	15.40	15.01	15.11	15.11	1.89%	943,457
Apr 9, 2026	15.00	15.10	14.65	14.83	14.83	1.37%	1,031,804