Kingsoft Cloud Holdings Limited (KC)
NASDAQ: KC · Real-Time Price · USD
11.15
+1.01 (9.96%)
At close: Jul 31, 2026, 4:00 PM EDT
11.20
+0.05 (0.45%)
After-hours: Jul 31, 2026, 7:56 PM EDT
Kingsoft Cloud Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 11.07 | 11.20 | 10.79 | 11.15 | 11.15 | 9.96% | 2,395,446 |
| Jul 30, 2026 | 9.82 | 10.16 | 9.71 | 10.14 | 10.14 | 2.42% | 1,001,883 |
| Jul 29, 2026 | 10.19 | 10.33 | 9.88 | 9.90 | 9.90 | -2.08% | 1,263,722 |
| Jul 28, 2026 | 9.76 | 10.15 | 9.75 | 10.11 | 10.11 | 1.81% | 1,150,387 |
| Jul 27, 2026 | 10.01 | 10.02 | 9.75 | 9.93 | 9.93 | 4.86% | 896,152 |
| Jul 24, 2026 | 9.65 | 9.69 | 9.43 | 9.47 | 9.47 | -2.27% | 933,378 |
| Jul 23, 2026 | 9.86 | 9.96 | 9.59 | 9.69 | 9.69 | -0.72% | 870,300 |
| 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 |
| 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 |