Kingsoft Cloud Holdings Limited (KC) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
KC Historical Return
If you invested $1000 in Kingsoft Cloud Holdings Limited (KC) since IPO date, it would be worth $316.69 as of November 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $324.45, while $1000 invested 1 year ago would be worth $674.11. This corresponds to total returns of -68.33%, -67.55%, -32.59%, respectively, with annualized returns of -16.16%, -20.16%, -32.59%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
KC Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2026 | 7.74 | 7.55 | 7.55 | 7.77 | 7.42 | 2.71M |
| November 12, 2026 | 8.11 | 7.86 | 7.86 | 8.11 | 7.69 | 2.22M |
| November 11, 2026 | 8.41 | 8.52 | 8.52 | 8.77 | 8.41 | 1.92M |
| November 10, 2026 | 8.37 | 8.4 | 8.4 | 8.48 | 8.29 | 1.34M |
| November 09, 2026 | 8.36 | 8.44 | 8.44 | 8.51 | 8.17 | 1.57M |
| November 06, 2026 | 8.42 | 8.52 | 8.52 | 8.56 | 8.3 | 1.2M |
| November 05, 2026 | 8.87 | 8.17 | 8.17 | 8.99 | 7.85 | 2.53M |
| November 04, 2026 | 8.14 | 8.1 | 8.1 | 8.35 | 8.09 | 1.32M |
| November 03, 2026 | 7.78 | 7.61 | 7.61 | 7.8 | 7.57 | 640,764 |
| November 02, 2026 | 8.12 | 7.94 | 7.94 | 8.22 | 7.92 | 778,237 |
| October 30, 2026 | 7.9 | 7.77 | 7.77 | 7.94 | 7.67 | 953,058 |
| October 29, 2026 | 8.17 | 8.15 | 8.15 | 8.19 | 8.04 | 1.33M |
| October 28, 2026 | 8.62 | 8.63 | 8.63 | 8.64 | 8.43 | 706,336 |
| October 27, 2026 | 8.54 | 8.54 | 8.54 | 8.58 | 8.4 | 949,250 |
| October 26, 2026 | 8.51 | 8.68 | 8.68 | 8.74 | 8.45 | 679,305 |
| October 23, 2026 | 8.42 | 8.49 | 8.49 | 8.57 | 8.41 | 1.08M |
| October 22, 2026 | 8.12 | 8.11 | 8.11 | 8.26 | 8.05 | 1.61M |
| October 21, 2026 | 8.77 | 8.57 | 8.57 | 8.77 | 8.45 | 620,818 |
| October 20, 2026 | 8.63 | 8.79 | 8.79 | 8.9 | 8.63 | 889,741 |
| October 19, 2026 | 8.64 | 8.53 | 8.53 | 8.67 | 8.5 | 747,687 |
| October 16, 2026 | 8.79 | 8.47 | 8.47 | 8.79 | 8.42 | 1.03M |
| October 15, 2026 | 8.46 | 8.84 | 8.84 | 8.86 | 8.38 | 2.41M |
| October 14, 2026 | 9.26 | 8.76 | 8.76 | 9.29 | 8.62 | 2.15M |
| October 13, 2026 | 9.21 | 9.32 | 9.32 | 9.37 | 9.13 | 986,009 |
| October 12, 2026 | 9.26 | 9.25 | 9.25 | 9.34 | 9.2 | 631,576 |
| October 09, 2026 | 9.17 | 9.26 | 9.26 | 9.4 | 9.12 | 942,309 |
| October 08, 2026 | 9.07 | 8.74 | 8.74 | 9.09 | 8.6 | 1.99M |
| October 07, 2026 | 9.17 | 9.23 | 9.23 | 9.25 | 9.11 | 455,225 |
| October 06, 2026 | 9.43 | 9.35 | 9.35 | 9.46 | 9.29 | 588,716 |
| October 05, 2026 | 9.22 | 9.27 | 9.27 | 9.36 | 9.15 | 760,407 |
| October 02, 2026 | 9.03 | 9 | 9 | 9.1 | 8.91 | 894,003 |
| October 01, 2026 | 9.2 | 9.13 | 9.13 | 9.29 | 9.06 | 986,320 |
| September 30, 2026 | 9.33 | 9.12 | 9.12 | 9.38 | 9.05 | 1.87M |
| September 29, 2026 | 9.22 | 9.09 | 9.09 | 9.23 | 9.04 | 994,299 |
| September 28, 2026 | 9.46 | 9.15 | 9.15 | 9.63 | 9.13 | 2.7M |
| September 25, 2026 | 9.72 | 9.66 | 9.66 | 9.78 | 9.64 | 661,436 |
| September 24, 2026 | 9.8 | 9.74 | 9.74 | 9.84 | 9.62 | 595,449 |
| September 23, 2026 | 9.82 | 9.68 | 9.68 | 9.85 | 9.66 | 978,447 |
| September 22, 2026 | 10.27 | 10.12 | 10.12 | 10.28 | 10.02 | 1.17M |
| September 21, 2026 | 10.12 | 10.27 | 10.27 | 10.33 | 9.84 | 1.57M |
| September 18, 2026 | 9.71 | 9.92 | 9.92 | 9.94 | 9.7 | 1.99M |
| September 17, 2026 | 9.52 | 9.38 | 9.38 | 9.52 | 9.28 | 1.7M |
| September 16, 2026 | 9.6 | 9.42 | 9.42 | 9.61 | 9.34 | 813,223 |
| September 15, 2026 | 9.54 | 9.52 | 9.52 | 9.66 | 9.52 | 1.33M |
| September 11, 2026 | 10.04 | 9.96 | 9.96 | 10.15 | 9.96 | 842,092 |
| September 10, 2026 | 9.81 | 9.9 | 9.9 | 10.04 | 9.77 | 1.37M |
| September 09, 2026 | 10.15 | 10.21 | 10.21 | 10.39 | 10.06 | 1.96M |
| September 08, 2026 | 10.46 | 10.42 | 10.42 | 10.47 | 10.24 | 1.62M |
| September 04, 2026 | 10.78 | 10.94 | 10.94 | 10.96 | 10.78 | 782,474 |
| September 03, 2026 | 10.31 | 10.48 | 10.48 | 10.51 | 10.11 | 784,855 |
| September 02, 2026 | 10.24 | 10.25 | 10.25 | 10.39 | 10.24 | 818,066 |
| September 01, 2026 | 10.26 | 10.24 | 10.24 | 10.47 | 10.21 | 803,331 |
| August 31, 2026 | 10.63 | 10.24 | 10.24 | 10.69 | 10.22 | 1.65M |
| August 28, 2026 | 10.71 | 10.64 | 10.64 | 10.85 | 10.55 | 1.55M |
| August 27, 2026 | 10.6 | 10.59 | 10.59 | 10.85 | 10.53 | 1.3M |
| August 26, 2026 | 10.37 | 10.23 | 10.23 | 10.51 | 10.21 | 1.58M |
| August 25, 2026 | 10.48 | 10.51 | 10.51 | 10.65 | 10.45 | 1.55M |
| August 24, 2026 | 10.77 | 10.42 | 10.42 | 10.8 | 10.38 | 2.11M |
| August 21, 2026 | 11.48 | 11.14 | 11.14 | 11.48 | 11.12 | 754,795 |
| August 20, 2026 | 11.63 | 11.42 | 11.42 | 11.68 | 11.05 | 2.4M |
AD
