Kingsoft Cloud Holdings Limited - KC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	11.1	10.81	10.81	11.12	10.8	786,000
December 22, 2025	11.45	11.14	11.14	11.49	11.13	712,226
December 19, 2025	11.01	11.31	11.31	11.35	10.99	924,244
December 18, 2025	11.14	10.91	10.91	11.19	10.88	616,025
December 17, 2025	11.13	10.93	10.94	11.32	10.89	823,040
December 16, 2025	11.06	11.07	11.07	11.22	10.92	1.13M
December 15, 2025	11.25	10.84	10.84	11.25	10.8	1.34M
December 12, 2025	11.62	11.31	11.31	11.77	11.28	1.14M
December 11, 2025	11.49	11.2	11.2	11.58	11.15	1.68M
December 10, 2025	11.85	11.82	11.82	12.07	11.6	982,281
December 09, 2025	11.99	11.81	11.81	12.02	11.62	974,624
December 08, 2025	11.93	11.91	11.91	12.07	11.65	769,000
December 05, 2025	12.01	11.86	11.87	12.01	11.77	760,377
December 04, 2025	11.66	11.85	11.85	11.91	11.62	1.07M
December 03, 2025	11.37	11.49	11.49	11.61	11.2	1.39M
December 02, 2025	11.71	11.57	11.57	11.86	11.49	1.55M
December 01, 2025	12	11.83	11.83	12.02	11.6	1.7M
November 28, 2025	12.47	12.36	12.36	12.58	12.27	757,723
November 26, 2025	12.88	12.45	12.45	12.93	12.29	1.74M
November 25, 2025	12.38	12.97	12.97	12.97	12.28	1.96M
November 24, 2025	12.47	12.38	12.38	12.75	12.29	1.8M
November 21, 2025	12.18	12.07	12.07	12.39	11.48	3.41M
November 20, 2025	12.29	12.1	12.1	12.75	12.07	2.42M
November 19, 2025	11.81	12.38	12.38	12.72	11.38	3.63M
November 18, 2025	11.9	12.45	12.45	13.04	11.81	2.61M
November 17, 2025	11.03	12.2	12.2	12.87	11.02	2.91M
November 14, 2025	10.96	11.2	11.2	11.6	10.95	1.61M
November 13, 2025	11.64	11.15	11.15	11.64	11.09	1.7M
November 12, 2025	11.61	11.55	11.55	11.63	11.42	979,700
November 11, 2025	11.86	11.59	11.59	11.86	11.5	1.46M
November 10, 2025	11.9	11.78	11.78	11.9	11.66	886,200
November 07, 2025	11.42	11.62	11.62	11.65	11.21	1.09M
November 06, 2025	12.01	11.73	11.73	12.09	11.71	1.11M
November 05, 2025	12.1	12.11	12.11	12.18	11.9	882,439
November 04, 2025	12.18	12.01	12.01	12.44	11.94	1.18M
November 03, 2025	12.76	12.61	12.61	12.77	12.52	895,317
October 31, 2025	12.68	12.6	12.6	12.73	12.55	739,512
October 30, 2025	12.98	12.61	12.61	13.05	12.53	1.2M
October 29, 2025	13.45	13.25	13.25	13.93	13.18	1.4M
October 28, 2025	13.12	13.31	13.31	13.42	13.12	936,076
October 27, 2025	13.26	13.39	13.39	13.4	13.07	1.41M
October 24, 2025	12.85	12.87	12.87	12.95	12.74	938,556
October 23, 2025	12.5	12.61	12.61	12.79	12.37	1.07M
October 22, 2025	12.62	12.27	12.27	12.82	12.02	1.63M
October 21, 2025	12.7	12.85	12.85	13	12.62	1.46M
October 20, 2025	12.6	12.92	12.92	13.05	12.53	1.14M
October 17, 2025	12.4	12.39	12.39	12.51	12.12	1.93M
October 16, 2025	13	12.96	12.96	13.14	12.89	1.43M
October 15, 2025	13.35	13.23	13.23	13.49	13.08	2.35M
October 14, 2025	12.72	12.9	12.9	13.21	12.63	2.32M
October 13, 2025	13.53	13.43	13.43	13.54	13.06	1.78M
October 10, 2025	13.62	12.63	12.63	13.7	12.4	4.68M
October 09, 2025	14.27	14.17	14.17	14.29	13.96	1.59M
October 08, 2025	14.58	14.49	14.49	14.62	14.29	1.49M
October 07, 2025	15.4	14.73	14.73	15.48	14.62	1.44M
October 06, 2025	15.24	15.32	15.32	15.59	15.03	763,186
October 03, 2025	15.48	15.26	15.26	15.58	15.13	1.07M
October 02, 2025	15.6	15.61	15.61	15.86	15.29	1.71M
October 01, 2025	14.96	15.09	15.09	15.22	14.72	1.84M
September 30, 2025	15.42	14.92	14.92	15.5	14.78	2.69M

Kingsoft Cloud Holdings Limited (KC) NASDAQ