Kingsoft Cloud Holdings Limited (KC)
NASDAQ: KC · Real-Time Price · USD
11.99
+0.24 (2.04%)
At close: Mar 6, 2026, 4:00 PM EST
11.86
-0.13 (-1.08%)
After-hours: Mar 6, 2026, 5:39 PM EST
Kingsoft Cloud Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.80 | 12.25 | 11.62 | 11.99 | 11.99 | 2.04% | 1,887,005 |
| Mar 5, 2026 | 11.78 | 11.99 | 11.56 | 11.75 | 11.75 | -3.13% | 1,258,536 |
| Mar 4, 2026 | 11.90 | 12.17 | 11.70 | 12.13 | 12.13 | 3.01% | 1,153,154 |
| Mar 3, 2026 | 11.97 | 11.97 | 11.16 | 11.78 | 11.78 | -8.15% | 2,268,550 |
| Mar 2, 2026 | 12.84 | 12.99 | 12.60 | 12.82 | 12.82 | -4.90% | 966,402 |
| Feb 27, 2026 | 13.50 | 13.61 | 13.26 | 13.48 | 13.48 | 6.98% | 1,618,865 |
| Feb 26, 2026 | 12.63 | 12.79 | 12.36 | 12.60 | 12.60 | -2.70% | 861,816 |
| Feb 25, 2026 | 13.06 | 13.06 | 12.59 | 12.95 | 12.95 | -1.60% | 1,279,233 |
| Feb 24, 2026 | 12.87 | 13.22 | 12.53 | 13.16 | 13.16 | 4.53% | 2,598,468 |
| Feb 23, 2026 | 13.66 | 13.67 | 12.52 | 12.59 | 12.59 | -8.97% | 2,034,874 |
| Feb 20, 2026 | 13.60 | 14.00 | 13.55 | 13.83 | 13.83 | 0.58% | 876,501 |
| Feb 19, 2026 | 13.60 | 13.78 | 13.46 | 13.75 | 13.75 | 0.88% | 888,921 |
| Feb 18, 2026 | 14.05 | 14.21 | 13.57 | 13.63 | 13.63 | -3.54% | 987,198 |
| Feb 17, 2026 | 14.30 | 14.40 | 13.98 | 14.13 | 14.13 | -2.42% | 675,121 |
| Feb 13, 2026 | 14.22 | 14.70 | 14.22 | 14.48 | 14.48 | -2.36% | 1,237,990 |
| Feb 12, 2026 | 15.04 | 15.42 | 14.74 | 14.83 | 14.83 | 2.77% | 3,708,487 |
| Feb 11, 2026 | 14.42 | 14.84 | 14.18 | 14.43 | 14.43 | 9.98% | 3,596,503 |
| Feb 10, 2026 | 13.20 | 13.31 | 12.75 | 13.12 | 13.12 | -2.24% | 1,196,497 |
| Feb 9, 2026 | 13.33 | 13.47 | 13.13 | 13.42 | 13.42 | 3.79% | 1,047,494 |
| Feb 6, 2026 | 12.43 | 12.99 | 12.43 | 12.93 | 12.93 | 5.68% | 1,155,430 |
| Feb 5, 2026 | 12.33 | 12.44 | 11.97 | 12.24 | 12.24 | 0.95% | 1,399,459 |
| Feb 4, 2026 | 12.70 | 12.70 | 11.80 | 12.12 | 12.12 | -7.69% | 1,303,074 |
| Feb 3, 2026 | 13.43 | 13.51 | 12.79 | 13.13 | 13.13 | -3.67% | 949,574 |
| Feb 2, 2026 | 13.36 | 13.85 | 13.36 | 13.63 | 13.63 | 3.18% | 1,185,657 |
| Jan 30, 2026 | 13.80 | 13.90 | 13.11 | 13.21 | 13.21 | -7.04% | 1,300,891 |
| Jan 29, 2026 | 14.72 | 14.84 | 13.79 | 14.21 | 14.21 | -3.99% | 1,595,312 |
| Jan 28, 2026 | 14.61 | 14.90 | 14.40 | 14.80 | 14.80 | 2.00% | 1,164,236 |
| Jan 27, 2026 | 14.65 | 15.12 | 14.40 | 14.51 | 14.51 | 8.77% | 3,690,326 |
| Jan 26, 2026 | 12.99 | 13.35 | 12.83 | 13.34 | 13.34 | 8.10% | 1,905,724 |
| Jan 23, 2026 | 12.56 | 12.64 | 12.34 | 12.34 | 12.34 | 3.26% | 1,088,736 |
| Jan 22, 2026 | 11.99 | 12.18 | 11.92 | 11.95 | 11.95 | 0.67% | 465,121 |
| Jan 21, 2026 | 11.69 | 11.96 | 11.60 | 11.87 | 11.87 | 4.67% | 701,422 |
| Jan 20, 2026 | 11.51 | 11.70 | 11.27 | 11.34 | 11.34 | -4.71% | 1,070,496 |
| Jan 16, 2026 | 12.21 | 12.28 | 11.76 | 11.90 | 11.90 | -3.72% | 1,237,432 |
| Jan 15, 2026 | 12.64 | 12.66 | 12.03 | 12.36 | 12.36 | -4.70% | 1,008,322 |
| Jan 14, 2026 | 12.80 | 13.18 | 12.75 | 12.97 | 12.97 | 1.09% | 1,135,555 |
| Jan 13, 2026 | 12.98 | 13.12 | 12.73 | 12.83 | 12.83 | -4.25% | 1,450,002 |
| Jan 12, 2026 | 12.75 | 13.66 | 12.65 | 13.40 | 13.40 | 21.60% | 4,991,767 |
| Jan 9, 2026 | 11.17 | 11.41 | 11.02 | 11.02 | 11.02 | 0.36% | 649,163 |
| Jan 8, 2026 | 10.72 | 11.05 | 10.59 | 10.98 | 10.98 | 3.29% | 929,597 |
| Jan 7, 2026 | 10.87 | 10.87 | 10.62 | 10.63 | 10.63 | -2.74% | 542,642 |
| Jan 6, 2026 | 11.15 | 11.22 | 10.91 | 10.93 | 10.93 | -1.71% | 678,059 |
| Jan 5, 2026 | 10.90 | 11.22 | 10.61 | 11.12 | 11.12 | 1.74% | 1,311,536 |
| Jan 2, 2026 | 10.83 | 11.03 | 10.75 | 10.93 | 10.93 | 5.71% | 1,031,056 |
| Dec 31, 2025 | 10.56 | 10.56 | 10.29 | 10.34 | 10.34 | -1.05% | 1,356,457 |
| Dec 30, 2025 | 10.55 | 10.60 | 10.44 | 10.45 | 10.45 | -0.95% | 646,890 |
| Dec 29, 2025 | 10.60 | 10.70 | 10.44 | 10.55 | 10.55 | -1.68% | 998,202 |
| Dec 26, 2025 | 10.67 | 10.78 | 10.57 | 10.73 | 10.73 | 0.56% | 382,132 |
| Dec 24, 2025 | 10.81 | 10.86 | 10.56 | 10.67 | 10.67 | -1.30% | 602,346 |
| Dec 23, 2025 | 11.10 | 11.12 | 10.80 | 10.81 | 10.81 | -2.96% | 785,973 |
| Dec 22, 2025 | 11.45 | 11.49 | 11.13 | 11.14 | 11.14 | -1.50% | 712,226 |
| Dec 19, 2025 | 11.01 | 11.35 | 10.99 | 11.31 | 11.31 | 3.67% | 924,244 |
| Dec 18, 2025 | 11.14 | 11.19 | 10.88 | 10.91 | 10.91 | -0.18% | 616,025 |
| Dec 17, 2025 | 11.13 | 11.32 | 10.89 | 10.93 | 10.93 | -1.26% | 824,737 |
| Dec 16, 2025 | 11.06 | 11.22 | 10.92 | 11.07 | 11.07 | 2.12% | 1,129,891 |
| Dec 15, 2025 | 11.25 | 11.25 | 10.80 | 10.84 | 10.84 | -4.16% | 1,335,864 |
| Dec 12, 2025 | 11.62 | 11.77 | 11.28 | 11.31 | 11.31 | 0.98% | 1,139,599 |
| Dec 11, 2025 | 11.49 | 11.58 | 11.15 | 11.20 | 11.20 | -5.25% | 1,683,127 |
| Dec 10, 2025 | 11.85 | 12.07 | 11.60 | 11.82 | 11.82 | 0.08% | 982,281 |
| Dec 9, 2025 | 11.99 | 12.02 | 11.62 | 11.81 | 11.81 | -0.84% | 974,624 |
| Dec 8, 2025 | 11.93 | 12.07 | 11.65 | 11.91 | 11.91 | 0.42% | 768,962 |
| Dec 5, 2025 | 12.01 | 12.01 | 11.77 | 11.86 | 11.86 | 0.08% | 764,489 |
| Dec 4, 2025 | 11.66 | 11.91 | 11.62 | 11.85 | 11.85 | 3.13% | 1,071,946 |
| Dec 3, 2025 | 11.37 | 11.61 | 11.20 | 11.49 | 11.49 | -0.69% | 1,396,536 |
| Dec 2, 2025 | 11.71 | 11.86 | 11.49 | 11.57 | 11.57 | -2.20% | 1,549,794 |
| Dec 1, 2025 | 12.00 | 12.02 | 11.60 | 11.83 | 11.83 | -4.29% | 1,704,383 |
| Nov 28, 2025 | 12.47 | 12.58 | 12.27 | 12.36 | 12.36 | -0.72% | 758,725 |
| Nov 26, 2025 | 12.88 | 12.93 | 12.29 | 12.45 | 12.45 | -4.01% | 1,738,442 |
| Nov 25, 2025 | 12.38 | 12.97 | 12.28 | 12.97 | 12.97 | 4.77% | 1,961,215 |
| Nov 24, 2025 | 12.47 | 12.75 | 12.29 | 12.38 | 12.38 | 2.57% | 1,797,091 |
| Nov 21, 2025 | 12.18 | 12.39 | 11.48 | 12.07 | 12.07 | -0.25% | 3,486,163 |
| Nov 20, 2025 | 12.29 | 12.75 | 12.07 | 12.10 | 12.10 | -2.26% | 2,420,085 |
| Nov 19, 2025 | 11.81 | 12.72 | 11.38 | 12.38 | 12.38 | -0.56% | 3,631,395 |
| Nov 18, 2025 | 11.90 | 13.04 | 11.81 | 12.45 | 12.45 | 2.05% | 2,613,892 |
| Nov 17, 2025 | 11.03 | 12.87 | 11.02 | 12.20 | 12.20 | 8.93% | 2,913,775 |
| Nov 14, 2025 | 10.96 | 11.60 | 10.95 | 11.20 | 11.20 | 0.45% | 1,612,189 |
| Nov 13, 2025 | 11.64 | 11.64 | 11.09 | 11.15 | 11.15 | -3.46% | 1,695,908 |
| Nov 12, 2025 | 11.61 | 11.63 | 11.42 | 11.55 | 11.55 | -0.35% | 979,654 |
| Nov 11, 2025 | 11.86 | 11.86 | 11.50 | 11.59 | 11.59 | -1.61% | 1,455,413 |
| Nov 10, 2025 | 11.90 | 11.90 | 11.67 | 11.78 | 11.78 | 1.38% | 886,621 |
| Nov 7, 2025 | 11.42 | 11.65 | 11.21 | 11.62 | 11.62 | -0.94% | 1,094,346 |
| Nov 6, 2025 | 12.01 | 12.09 | 11.71 | 11.73 | 11.73 | -3.14% | 1,110,385 |
| Nov 5, 2025 | 12.10 | 12.18 | 11.90 | 12.11 | 12.11 | 0.83% | 882,439 |
| Nov 4, 2025 | 12.18 | 12.45 | 11.94 | 12.01 | 12.01 | -4.76% | 1,182,346 |
| Nov 3, 2025 | 12.76 | 12.77 | 12.52 | 12.61 | 12.61 | 0.08% | 895,317 |
| Oct 31, 2025 | 12.68 | 12.73 | 12.55 | 12.60 | 12.60 | -0.08% | 739,512 |
| Oct 30, 2025 | 12.98 | 13.05 | 12.53 | 12.61 | 12.61 | -4.83% | 1,202,429 |
| Oct 29, 2025 | 13.45 | 13.93 | 13.18 | 13.25 | 13.25 | -0.45% | 1,396,097 |
| Oct 28, 2025 | 13.12 | 13.42 | 13.12 | 13.31 | 13.31 | -0.60% | 936,076 |
| Oct 27, 2025 | 13.26 | 13.40 | 13.07 | 13.39 | 13.39 | 4.04% | 1,407,807 |
| Oct 24, 2025 | 12.85 | 12.95 | 12.74 | 12.87 | 12.87 | 2.06% | 938,556 |
| Oct 23, 2025 | 12.50 | 12.79 | 12.36 | 12.61 | 12.61 | 2.77% | 1,069,341 |
| Oct 22, 2025 | 12.62 | 12.82 | 12.02 | 12.27 | 12.27 | -4.51% | 1,631,675 |
| Oct 21, 2025 | 12.70 | 13.00 | 12.62 | 12.85 | 12.85 | -0.54% | 1,463,076 |
| Oct 20, 2025 | 12.60 | 13.05 | 12.53 | 12.92 | 12.92 | 4.28% | 1,136,729 |
| Oct 17, 2025 | 12.40 | 12.51 | 12.12 | 12.39 | 12.39 | -4.40% | 1,932,094 |
| Oct 16, 2025 | 13.00 | 13.14 | 12.89 | 12.96 | 12.96 | -2.04% | 1,437,661 |
| Oct 15, 2025 | 13.35 | 13.49 | 13.08 | 13.23 | 13.23 | 2.56% | 2,350,878 |
| Oct 14, 2025 | 12.72 | 13.21 | 12.63 | 12.90 | 12.90 | -3.95% | 2,323,536 |
| Oct 13, 2025 | 13.53 | 13.54 | 13.06 | 13.43 | 13.43 | 6.33% | 1,776,741 |