NASDAQ : KC
Kingsoft Cloud Holdings Limited — Price history
Technology · Software - Application · China
Last price 7.77 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.33B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Kingsoft Cloud Holdings Limited (KC) closed at 7.94 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 8.12 | 8.22 | 7.92 | 7.94 | 707,475 | +2.19% |
| 2026-10-30 | 7.9 | 7.94 | 7.67 | 7.77 | 959,883 | -4.66% |
| 2026-10-29 | 8.17 | 8.19 | 8.04 | 8.15 | 1,336,369 | -5.56% |
| 2026-10-28 | 8.62 | 8.64 | 8.425 | 8.63 | 706,444 | +1.05% |
| 2026-10-27 | 8.54 | 8.58 | 8.395 | 8.54 | 949,519 | -1.56% |
| 2026-10-26 | 8.51 | 8.735 | 8.45 | 8.675 | 679,519 | +2.18% |
| 2026-10-23 | 8.42 | 8.565 | 8.415 | 8.49 | 1,078,469 | +4.69% |
| 2026-10-22 | 8.12 | 8.255 | 8.045 | 8.11 | 1,617,283 | -5.37% |
| 2026-10-21 | 8.77 | 8.77 | 8.45 | 8.57 | 621,395 | -2.50% |
| 2026-10-20 | 8.63 | 8.905 | 8.63 | 8.79 | 889,799 | +3.05% |
| 2026-10-19 | 8.64 | 8.67 | 8.5 | 8.53 | 747,717 | +0.71% |
| 2026-10-16 | 8.79 | 8.79 | 8.42 | 8.47 | 1,030,706 | -4.19% |
| 2026-10-15 | 8.46 | 8.86 | 8.38 | 8.84 | 2,415,050 | +0.91% |
| 2026-10-14 | 9.26 | 9.295 | 8.62 | 8.76 | 2,145,946 | -6.01% |
| 2026-10-13 | 9.21 | 9.37 | 9.13 | 9.32 | 986,022 | +0.76% |
| 2026-10-12 | 9.26 | 9.34 | 9.195 | 9.25 | 631,672 | -0.11% |
| 2026-10-09 | 9.17 | 9.395 | 9.124 | 9.26 | 943,625 | +5.95% |
| 2026-10-08 | 9.07 | 9.09 | 8.6 | 8.74 | 1,994,771 | -5.31% |
| 2026-10-07 | 9.17 | 9.25 | 9.11 | 9.23 | 455,269 | -1.28% |
| 2026-10-06 | 9.43 | 9.455 | 9.29 | 9.35 | 591,825 | +0.86% |
| 2026-10-05 | 9.22 | 9.355 | 9.15 | 9.27 | 761,671 | +3.00% |
| 2026-10-02 | 9.03 | 9.098 | 8.913 | 9 | 894,164 | -1.42% |
| 2026-10-01 | 9.2 | 9.29 | 9.055 | 9.13 | 986,548 | +0.11% |
| 2026-09-30 | 9.33 | 9.38 | 9.05 | 9.12 | 1,871,671 | +0.33% |
| 2026-09-29 | 9.22 | 9.23 | 9.04 | 9.09 | 994,300 | -0.66% |
| 2026-09-28 | 9.46 | 9.63 | 9.13 | 9.15 | 2,701,655 | -5.28% |
| 2026-09-25 | 9.72 | 9.78 | 9.64 | 9.66 | 663,496 | -0.82% |
| 2026-09-24 | 9.8 | 9.838 | 9.62 | 9.74 | 597,197 | +0.62% |
| 2026-09-23 | 9.82 | 9.85 | 9.665 | 9.68 | 978,882 | -4.35% |
| 2026-09-22 | 10.27 | 10.28 | 10.02 | 10.12 | 1,170,893 | -1.46% |
| 2026-09-21 | 10.12 | 10.325 | 9.84 | 10.27 | 1,578,227 | +3.53% |
| 2026-09-18 | 9.71 | 9.94 | 9.7 | 9.92 | 1,994,435 | +5.76% |
| 2026-09-17 | 9.52 | 9.52 | 9.28 | 9.38 | 1,697,874 | -0.42% |
| 2026-09-16 | 9.6 | 9.61 | 9.34 | 9.42 | 813,432 | -1.05% |
| 2026-09-15 | 9.54 | 9.658 | 9.52 | 9.52 | 1,325,647 | -3.15% |
| 2026-09-14 | 9.71 | 9.98 | 9.68 | 9.83 | 900,555 | -1.31% |
| 2026-09-11 | 10.04 | 10.15 | 9.96 | 9.96 | 842,638 | +0.61% |
| 2026-09-10 | 9.805 | 10.035 | 9.77 | 9.9 | 1,372,786 | -3.04% |
| 2026-09-09 | 10.15 | 10.39 | 10.055 | 10.21 | 1,956,249 | -2.02% |
| 2026-09-08 | 10.46 | 10.47 | 10.235 | 10.42 | 1,616,932 | -4.75% |
| 2026-09-04 | 10.78 | 10.955 | 10.78 | 10.94 | 782,601 | +4.39% |
| 2026-09-03 | 10.31 | 10.505 | 10.11 | 10.48 | 789,266 | +2.24% |
| 2026-09-02 | 10.24 | 10.385 | 10.24 | 10.25 | 818,380 | +0.10% |
| 2026-09-01 | 10.26 | 10.465 | 10.21 | 10.24 | 803,618 | +0.00% |
| 2026-08-31 | 10.63 | 10.685 | 10.22 | 10.24 | 1,645,716 | -3.76% |
| 2026-08-28 | 10.71 | 10.85 | 10.55 | 10.64 | 1,547,693 | +0.47% |
| 2026-08-27 | 10.6 | 10.85 | 10.525 | 10.59 | 1,300,653 | +3.52% |
| 2026-08-26 | 10.37 | 10.505 | 10.21 | 10.23 | 1,578,705 | -2.66% |
| 2026-08-25 | 10.48 | 10.645 | 10.45 | 10.51 | 1,555,191 | +0.86% |
| 2026-08-24 | 10.77 | 10.8 | 10.375 | 10.42 | 2,112,408 | -6.46% |
| 2026-08-21 | 11.48 | 11.48 | 11.115 | 11.14 | 756,699 | -2.45% |
| 2026-08-20 | 11.625 | 11.68 | 11.045 | 11.42 | 2,407,186 | -7.68% |
| 2026-08-19 | 12.27 | 12.53 | 11.66 | 12.37 | 3,369,092 | +14.11% |
| 2026-08-18 | 11.1 | 11.14 | 10.755 | 10.84 | 1,650,671 | -4.83% |
| 2026-08-17 | 11.58 | 11.58 | 11.345 | 11.39 | 1,893,587 | -2.73% |
| 2026-08-14 | 11.75 | 11.82 | 11.64 | 11.71 | 895,901 | +2.63% |
| 2026-08-13 | 11.42 | 11.6 | 11.3 | 11.41 | 1,241,986 | -2.89% |
| 2026-08-12 | 11.88 | 11.88 | 11.59 | 11.75 | 653,295 | +0.00% |
| 2026-08-11 | 11.83 | 11.875 | 11.7 | 11.75 | 540,990 | -1.76% |
| 2026-08-10 | 11.78 | 11.99 | 11.66 | 11.96 | 2,119,497 | -3.00% |
| 2026-08-07 | 12.325 | 12.36 | 12.13 | 12.33 | 739,224 | +1.48% |
| 2026-08-06 | 12.142 | 12.185 | 11.96 | 12.15 | 974,027 | -2.88% |
| 2026-08-05 | 12.91 | 13.05 | 12.425 | 12.51 | 2,455,790 | -4.36% |
| 2026-08-04 | 12.8 | 13.14 | 12.641 | 13.08 | 3,528,571 | +9.92% |
| 2026-08-03 | 11.55 | 12.405 | 11.507 | 11.9 | 4,040,584 | +6.73% |
| 2026-07-31 | 11.07 | 11.2 | 10.79 | 11.15 | 2,401,464 | +9.96% |
| 2026-07-30 | 9.82 | 10.16 | 9.711 | 10.14 | 1,003,565 | +2.42% |
| 2026-07-29 | 10.19 | 10.33 | 9.88 | 9.9 | 1,264,532 | -2.08% |
| 2026-07-28 | 9.76 | 10.15 | 9.75 | 10.11 | 1,150,714 | +1.81% |
| 2026-07-27 | 10.01 | 10.018 | 9.745 | 9.93 | 896,459 | +4.86% |
| 2026-07-24 | 9.65 | 9.69 | 9.432 | 9.47 | 933,674 | -2.27% |
| 2026-07-23 | 9.86 | 9.96 | 9.585 | 9.69 | 870,301 | -0.72% |
| 2026-07-22 | 9.97 | 9.97 | 9.725 | 9.76 | 586,846 | -2.89% |
| 2026-07-21 | 10.04 | 10.23 | 9.95 | 10.05 | 990,251 | +0.10% |
| 2026-07-20 | 9.935 | 10.27 | 9.935 | 10.04 | 867,875 | +5.24% |
| 2026-07-17 | 9.53 | 9.655 | 9.29 | 9.54 | 1,784,587 | -5.17% |
| 2026-07-16 | 10.53 | 10.53 | 10.03 | 10.06 | 1,992,804 | +0.30% |
| 2026-07-15 | 9.96 | 10.31 | 9.96 | 10.03 | 1,143,605 | +3.08% |
| 2026-07-14 | 9.81 | 10.2 | 9.69 | 9.73 | 2,121,436 | -6.35% |
| 2026-07-13 | 10.51 | 10.595 | 10.38 | 10.39 | 825,884 | -4.77% |
| 2026-07-10 | 10.94 | 11.16 | 10.89 | 10.91 | 1,496,468 | +4.20% |
| 2026-07-09 | 10.28 | 10.575 | 10.237 | 10.47 | 1,112,504 | -0.48% |
| 2026-07-08 | 10.41 | 10.675 | 10.21 | 10.52 | 4,720,800 | +11.44% |
| 2026-07-07 | 9.45 | 9.95 | 9.405 | 9.44 | 2,066,156 | +3.40% |
| 2026-07-06 | 9.11 | 9.27 | 9.09 | 9.13 | 604,160 | +0.33% |
| 2026-07-02 | 9.06 | 9.31 | 8.93 | 9.1 | 905,804 | -0.87% |
| 2026-07-01 | 8.92 | 9.39 | 8.92 | 9.18 | 1,082,926 | +1.44% |
| 2026-06-30 | 8.89 | 9.195 | 8.89 | 9.05 | 881,112 | +1.69% |
| 2026-06-29 | 8.95 | 9.03 | 8.74 | 8.9 | 1,013,161 | +3.73% |
| 2026-06-26 | 8.4 | 8.595 | 8.35 | 8.58 | 1,395,971 | -1.61% |
| 2026-06-25 | 8.785 | 8.8 | 8.52 | 8.72 | 1,854,272 | -5.63% |
| 2026-06-24 | 9.39 | 9.465 | 9.225 | 9.24 | 1,305,627 | -4.05% |
| 2026-06-23 | 9.55 | 9.84 | 9.54 | 9.63 | 1,392,874 | -1.53% |
| 2026-06-22 | 9.84 | 10.03 | 9.675 | 9.78 | 1,897,943 | -2.78% |
| 2026-06-18 | 10.08 | 10.18 | 9.815 | 10.06 | 2,416,982 | -3.36% |
| 2026-06-17 | 10.53 | 10.83 | 10.4 | 10.41 | 1,265,078 | -3.16% |
| 2026-06-16 | 10.66 | 10.83 | 10.435 | 10.75 | 1,934,726 | -5.20% |
| 2026-06-15 | 11.09 | 11.41 | 11.09 | 11.34 | 1,347,180 | +5.68% |
| 2026-06-12 | 10.92 | 11.1 | 10.715 | 10.73 | 1,121,834 | -1.38% |
| 2026-06-11 | 10.62 | 10.89 | 10.47 | 10.88 | 1,314,171 | -1.72% |
| 2026-06-10 | 11.2 | 11.44 | 11.05 | 11.07 | 843,256 | -3.15% |
| 2026-06-09 | 12.16 | 12.16 | 11.2 | 11.43 | 1,778,596 | +0.53% |
| 2026-06-08 | 11.45 | 11.55 | 11.28 | 11.37 | 1,317,109 | -2.74% |
| 2026-06-05 | 12.26 | 12.26 | 11.525 | 11.69 | 1,295,492 | -6.70% |
| 2026-06-04 | 12.46 | 12.66 | 12.449 | 12.53 | 734,315 | -1.65% |
| 2026-06-03 | 13.35 | 13.35 | 12.68 | 12.74 | 1,037,264 | -7.01% |
| 2026-06-02 | 13.71 | 14.105 | 13.66 | 13.7 | 2,477,526 | +2.78% |
| 2026-06-01 | 12.84 | 13.415 | 12.8 | 13.33 | 2,085,852 | +8.55% |
| 2026-05-29 | 12.25 | 12.51 | 12.058 | 12.28 | 2,431,543 | -2.69% |
| 2026-05-28 | 12.7 | 12.82 | 12.375 | 12.62 | 1,434,208 | -3.81% |
| 2026-05-27 | 13.01 | 13.49 | 13.01 | 13.12 | 1,779,964 | +0.69% |
| 2026-05-26 | 13.335 | 13.56 | 13.022 | 13.03 | 2,512,000 | -8.37% |
| 2026-05-22 | 13.3 | 14.35 | 13.28 | 14.22 | 2,017,354 | +4.33% |
| 2026-05-21 | 13.37 | 13.75 | 13.05 | 13.63 | 2,200,606 | -2.36% |
| 2026-05-20 | 14.23 | 14.25 | 13.77 | 13.96 | 1,249,956 | -4.32% |
| 2026-05-19 | 14.61 | 14.76 | 14.41 | 14.59 | 688,193 | -1.88% |
| 2026-05-18 | 15.24 | 15.25 | 14.72 | 14.87 | 913,154 | -3.00% |
| 2026-05-15 | 15.55 | 15.695 | 15.3 | 15.33 | 1,703,339 | -9.50% |
| 2026-05-14 | 16.21 | 17.07 | 16.05 | 16.94 | 2,284,386 | -5.47% |
| 2026-05-13 | 15.63 | 18.52 | 15.63 | 17.92 | 4,399,543 | +17.05% |