Kingsoft Cloud Holdings Limited (KC)
NASDAQ: KC · Real-Time Price · USD
8.58
-0.14 (-1.61%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Kingsoft Cloud Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 8.40 | 8.60 | 8.35 | 8.58 | 8.58 | -1.61% | 1,395,653 |
| 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 |
| 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 |
| Apr 8, 2026 | 14.99 | 15.15 | 14.53 | 14.63 | 14.63 | 7.81% | 1,487,525 |
| Apr 7, 2026 | 13.42 | 13.60 | 13.25 | 13.57 | 13.57 | - | 512,973 |
| 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% | 674,742 |
| Apr 1, 2026 | 13.97 | 14.26 | 13.81 | 13.90 | 13.90 | 4.04% | 1,070,025 |
| Mar 31, 2026 | 13.41 | 13.52 | 12.73 | 13.36 | 13.36 | -0.60% | 1,976,894 |
| Mar 30, 2026 | 13.86 | 13.88 | 13.32 | 13.44 | 13.44 | -1.10% | 1,158,285 |
| 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 |
| Feb 5, 2026 | 12.33 | 12.44 | 11.97 | 12.24 | 12.24 | 0.95% | 1,401,373 |
| Feb 4, 2026 | 12.70 | 12.70 | 11.80 | 12.12 | 12.12 | -7.69% | 1,307,122 |
| Feb 3, 2026 | 13.43 | 13.51 | 12.79 | 13.13 | 13.13 | -3.67% | 950,294 |