Kingsoft Cloud Holdings Limited (KC)
NASDAQ: KC · Real-Time Price · USD
15.41
-1.03 (-6.27%)
At close: Apr 28, 2026, 4:00 PM EDT
15.74
+0.33 (2.14%)
After-hours: Apr 28, 2026, 6:22 PM EDT
Kingsoft Cloud Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 15.47 | 15.74 | 15.23 | 15.41 | 15.41 | -6.27% | 990,518 |
| Apr 27, 2026 | 16.28 | 16.47 | 15.84 | 16.44 | 16.44 | 0.55% | 1,601,057 |
| Apr 24, 2026 | 16.40 | 16.55 | 16.20 | 16.35 | 16.35 | -3.48% | 872,662 |
| Apr 23, 2026 | 16.94 | 17.25 | 16.62 | 16.94 | 16.94 | -1.63% | 1,020,395 |
| Apr 22, 2026 | 17.34 | 17.52 | 17.05 | 17.22 | 17.22 | -2.10% | 802,181 |
| Apr 21, 2026 | 18.04 | 18.04 | 17.53 | 17.59 | 17.59 | -3.19% | 1,408,864 |
| Apr 20, 2026 | 17.97 | 18.24 | 17.86 | 18.17 | 18.17 | -0.22% | 786,008 |
| 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 |
| 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 |
| Feb 2, 2026 | 13.36 | 13.85 | 13.36 | 13.63 | 13.63 | 3.18% | 1,186,334 |
| Jan 30, 2026 | 13.80 | 13.90 | 13.11 | 13.21 | 13.21 | -7.04% | 1,303,286 |
| Jan 29, 2026 | 14.72 | 14.84 | 13.79 | 14.21 | 14.21 | -3.99% | 1,596,908 |
| Jan 28, 2026 | 14.61 | 14.90 | 14.40 | 14.80 | 14.80 | 2.00% | 1,165,904 |
| Jan 27, 2026 | 14.65 | 15.12 | 14.40 | 14.51 | 14.51 | 8.77% | 3,705,314 |
| Jan 26, 2026 | 12.99 | 13.35 | 12.83 | 13.34 | 13.34 | 8.10% | 1,908,525 |
| Jan 23, 2026 | 12.56 | 12.64 | 12.34 | 12.34 | 12.34 | 3.26% | 1,091,822 |
| Jan 22, 2026 | 11.99 | 12.18 | 11.92 | 11.95 | 11.95 | 0.67% | 466,528 |
| 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 |