Kingsoft Cloud Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	17.97	18.18	17.86	17.95	-	-1.43%	185,115
Apr 17, 2026	17.74	18.38	17.49	18.21	18.21	5.69%	2,077,823
Apr 16, 2026	17.75	18.01	17.19	17.23	17.23	2.07%	1,876,588
Apr 15, 2026	16.67	16.93	16.32	16.88	16.88	-1.46%	1,170,570
Apr 14, 2026	16.92	17.20	16.72	17.13	17.13	6.53%	2,091,506
Apr 13, 2026	15.79	16.30	15.52	16.08	16.08	6.42%	1,565,346
Apr 10, 2026	15.01	15.40	15.01	15.11	15.11	1.89%	943,278
Apr 9, 2026	15.00	15.10	14.65	14.83	14.83	1.37%	1,031,628
Apr 8, 2026	14.99	15.15	14.53	14.63	14.63	7.81%	1,487,122
Apr 7, 2026	13.42	13.60	13.25	13.57	13.57	-	506,048
Apr 6, 2026	13.68	13.85	13.46	13.57	13.57	-0.95%	366,274
Apr 2, 2026	13.47	13.97	13.31	13.70	13.70	-1.44%	674,307
Apr 1, 2026	13.97	14.26	13.81	13.90	13.90	4.04%	1,069,010
Mar 31, 2026	13.41	13.52	12.73	13.36	13.36	-0.60%	1,972,583
Mar 30, 2026	13.86	13.88	13.32	13.44	13.44	-1.10%	1,158,170
Mar 27, 2026	14.38	14.38	13.50	13.59	13.59	-5.63%	1,844,291
Mar 26, 2026	14.52	15.29	14.28	14.40	14.40	-2.70%	1,336,621
Mar 25, 2026	14.33	14.88	13.99	14.80	14.80	6.71%	1,653,055
Mar 24, 2026	13.53	14.01	13.53	13.87	13.87	1.24%	1,074,928
Mar 23, 2026	13.60	13.78	13.43	13.70	13.70	3.24%	1,465,152
Mar 20, 2026	13.85	13.85	12.94	13.27	13.27	-9.11%	2,090,231
Mar 19, 2026	13.98	14.83	13.88	14.60	14.60	-1.22%	2,262,054
Mar 18, 2026	15.18	15.41	14.58	14.78	14.78	12.65%	4,751,323
Mar 17, 2026	13.07	13.23	12.93	13.12	13.12	-4.37%	575,376
Mar 16, 2026	13.80	13.94	13.63	13.72	13.72	1.33%	665,839
Mar 13, 2026	13.68	14.14	13.49	13.54	13.54	-	833,312
Mar 12, 2026	13.49	13.83	13.25	13.54	13.54	0.07%	848,216
Mar 11, 2026	13.87	13.87	13.33	13.53	13.53	-3.97%	1,181,275
Mar 10, 2026	13.82	14.84	13.75	14.09	14.09	-1.26%	3,306,602
Mar 9, 2026	13.80	14.42	13.57	14.27	14.27	19.02%	4,477,416
Mar 6, 2026	11.80	12.25	11.62	11.99	11.99	2.04%	1,887,405
Mar 5, 2026	11.78	11.99	11.56	11.75	11.75	-3.13%	1,259,071
Mar 4, 2026	11.90	12.17	11.70	12.13	12.13	3.01%	1,163,079
Mar 3, 2026	11.97	11.97	11.16	11.78	11.78	-8.15%	2,273,744
Mar 2, 2026	12.84	12.99	12.60	12.82	12.82	-4.90%	968,557
Feb 27, 2026	13.50	13.61	13.26	13.48	13.48	6.98%	1,619,232
Feb 26, 2026	12.63	12.79	12.36	12.60	12.60	-2.70%	862,953
Feb 25, 2026	13.06	13.06	12.59	12.95	12.95	-1.60%	1,279,710
Feb 24, 2026	12.87	13.22	12.53	13.16	13.16	4.53%	2,599,167
Feb 23, 2026	13.66	13.67	12.52	12.59	12.59	-8.97%	2,039,219
Feb 20, 2026	13.60	14.00	13.55	13.83	13.83	0.58%	877,207
Feb 19, 2026	13.60	13.78	13.46	13.75	13.75	0.88%	888,988
Feb 18, 2026	14.05	14.21	13.57	13.63	13.63	-3.54%	987,487
Feb 17, 2026	14.30	14.40	13.98	14.13	14.13	-2.42%	675,661
Feb 13, 2026	14.22	14.70	14.22	14.48	14.48	-2.36%	1,238,669
Feb 12, 2026	15.04	15.42	14.74	14.83	14.83	2.77%	3,710,462
Feb 11, 2026	14.42	14.84	14.18	14.43	14.43	9.98%	3,600,142
Feb 10, 2026	13.20	13.31	12.75	13.12	13.12	-2.24%	1,207,530
Feb 9, 2026	13.33	13.47	13.13	13.42	13.42	3.79%	1,048,199
Feb 6, 2026	12.43	12.99	12.43	12.93	12.93	5.68%	1,158,543