Kingsoft Cloud Holdings Limited (KC)
NASDAQ: KC · Real-Time Price · USD
10.91
+0.44 (4.20%)
At close: Jul 10, 2026, 4:00 PM EDT
10.98
+0.07 (0.64%)
After-hours: Jul 10, 2026, 7:54 PM EDT
Kingsoft Cloud Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 10.94 | 11.16 | 10.89 | 10.91 | 10.91 | 4.20% | 1,495,685 |
| Jul 9, 2026 | 10.28 | 10.58 | 10.24 | 10.47 | 10.47 | -0.48% | 1,104,529 |
| Jul 8, 2026 | 10.41 | 10.68 | 10.21 | 10.52 | 10.52 | 11.44% | 4,710,455 |
| Jul 7, 2026 | 9.45 | 9.95 | 9.41 | 9.44 | 9.44 | 3.40% | 2,064,732 |
| Jul 6, 2026 | 9.11 | 9.27 | 9.09 | 9.13 | 9.13 | 0.33% | 603,028 |
| 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 |
| 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 |