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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 30, 2026	13.8	13.21	13.21	13.9	13.11	1.3M
January 29, 2026	14.72	14.21	14.21	14.84	13.79	1.6M
January 28, 2026	14.61	14.8	14.8	14.9	14.4	1.16M
January 27, 2026	14.65	14.51	14.51	15.12	14.4	3.71M
January 26, 2026	12.99	13.34	13.34	13.35	12.83	1.91M
January 23, 2026	12.56	12.34	12.34	12.64	12.34	1.09M
January 22, 2026	11.99	11.95	11.95	12.18	11.92	463,574
January 21, 2026	11.69	11.87	11.87	11.96	11.6	701,422
January 20, 2026	11.51	11.34	11.34	11.7	11.27	1.07M
January 16, 2026	12.21	11.9	11.9	12.28	11.76	1.24M
January 15, 2026	12.64	12.36	12.36	12.66	12.03	1.01M
January 14, 2026	12.8	12.97	12.97	13.18	12.75	1.14M
January 13, 2026	12.98	12.83	12.83	13.12	12.73	1.45M
January 12, 2026	12.75	13.4	13.4	13.66	12.65	4.99M
January 09, 2026	11.16	11.02	11.02	11.41	11.02	647,897
January 08, 2026	10.72	10.98	10.98	11.05	10.59	929,597
January 07, 2026	10.87	10.63	10.64	10.87	10.61	541,141
January 06, 2026	11.15	10.93	10.93	11.22	10.91	678,059
January 05, 2026	10.9	11.12	11.12	11.22	10.61	1.31M
January 02, 2026	10.83	10.93	10.93	11.03	10.75	1.03M
December 31, 2025	10.56	10.34	10.34	10.56	10.29	1.35M
December 30, 2025	10.55	10.45	10.45	10.6	10.44	624,244
December 29, 2025	10.6	10.55	10.55	10.7	10.44	998,202
December 26, 2025	10.67	10.73	10.73	10.78	10.57	382,132
December 24, 2025	10.81	10.67	10.67	10.86	10.56	602,346
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

Kingsoft Cloud Holdings Limited (KC) NASDAQ