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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	15.69	15.24	15.24	15.74	15.13	2.99M
September 26, 2025	16.36	15.64	15.64	16.36	15.35	4.4M
September 25, 2025	16.8	17.47	17.47	17.79	16.41	3.58M
September 24, 2025	16.81	16.47	16.47	16.99	16.21	4.75M
September 23, 2025	16.09	16.06	16.06	16.48	15.98	4.4M
September 22, 2025	16.57	16.77	16.77	17.13	16.55	1.5M
September 19, 2025	16.72	16.51	16.51	16.77	16.43	1.13M
September 18, 2025	16.67	16.5	16.5	16.69	16.33	1.23M
September 17, 2025	17.18	16.92	16.92	17.39	16.54	2.85M
September 16, 2025	15.8	16.06	16.06	16.19	15.35	1.97M
September 15, 2025	16.85	16.34	16.34	16.89	16.12	1.12M
September 12, 2025	16.49	16.28	16.28	16.58	15.82	1.85M
September 11, 2025	16.77	16.77	16.77	16.95	16.3	3.11M
September 10, 2025	15.76	15.88	15.88	16.53	15.68	4.65M
September 09, 2025	14.58	16.18	16.18	16.56	14.43	8.08M
September 08, 2025	13.97	14.12	14.12	14.14	13.84	798,300
September 05, 2025	13.99	13.82	13.82	14.04	13.67	936,195
September 04, 2025	13.22	13.42	13.42	13.48	13.18	1.08M
September 03, 2025	13.6	13.8	13.8	13.88	13.54	778,865
September 02, 2025	13.92	13.9	13.9	13.93	13.47	2.87M
August 29, 2025	15.07	14.77	14.77	15.09	14.57	1.48M
August 28, 2025	14.81	15.07	15.07	15.18	14.69	2.22M
August 27, 2025	14.24	14.12	14.12	14.4	14.05	1.31M
August 26, 2025	14.24	14.46	14.46	15.18	14.24	1.65M
August 25, 2025	14.86	14.33	14.33	14.94	14.33	1.48M
August 22, 2025	13.89	14.82	14.82	14.98	13.84	3.38M
August 21, 2025	13.56	13.57	13.57	13.91	13.27	1.49M
August 20, 2025	13.62	13.8	13.8	14.11	12.7	3.06M
August 19, 2025	14.07	13.62	13.62	14.13	13.41	2.39M
August 18, 2025	14.37	14.31	14.31	14.71	14.19	1.93M
August 15, 2025	13.6	13.58	13.58	13.71	13.35	1.1M
August 14, 2025	13.4	13.26	13.26	13.53	13.12	1.54M
August 13, 2025	13.9	13.83	13.83	14.09	13.7	1.21M
August 12, 2025	13.5	13.38	13.38	13.52	12.9	1.38M
August 11, 2025	13.66	13.41	13.41	13.77	13.29	917,408
August 08, 2025	13.62	13.55	13.55	13.72	13.38	1.13M
August 07, 2025	14.29	14.18	14.18	14.49	13.94	898,247
August 06, 2025	14.06	14.22	14.22	14.25	13.81	730,759
August 05, 2025	13.95	14.07	14.07	14.09	13.77	783,047
August 04, 2025	14.18	13.95	13.95	14.23	13.76	1.29M
August 01, 2025	13.84	13.46	13.46	14	13.2	2.52M
July 31, 2025	14.65	14.48	14.48	14.86	14.38	2.14M
July 30, 2025	13.89	13.68	13.68	13.98	13.61	1.03M
July 29, 2025	14.49	13.99	13.99	14.54	13.88	2.76M
July 28, 2025	15.11	15.25	15.25	15.35	14.86	2.11M
July 25, 2025	15.43	15.8	15.8	15.96	15.13	1.67M

Kingsoft Cloud Holdings Limited (KC) NASDAQ