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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	15.5	15.7	15.7	16.02	15.37	2.24M
July 23, 2025	15.72	15.95	15.95	16.17	15.54	3.02M
July 22, 2025	15.24	15.51	15.51	15.55	14.78	2.26M
July 21, 2025	15.72	15.74	15.74	15.88	15.38	1.88M
July 18, 2025	15.8	15.91	15.91	16.4	15.75	3.27M
July 17, 2025	14.71	14.84	14.84	15.02	14.51	2.18M
July 16, 2025	14.3	14.29	14.29	14.42	13.92	2.99M
July 15, 2025	14.75	15.09	15.09	15.17	14.45	6.97M
July 14, 2025	12.6	12.71	12.71	12.86	12.53	3M
July 11, 2025	11.67	11.56	11.56	11.72	11.44	1.53M
July 10, 2025	11.79	11.52	11.52	11.79	11.23	1.73M
July 09, 2025	11.94	11.8	11.8	11.99	11.63	1.72M
July 08, 2025	12.4	12.33	12.33	12.49	12.2	1.08M
July 07, 2025	11.92	12.43	12.43	12.49	11.92	1.65M
July 03, 2025	11.92	12.02	12.02	12.02	11.76	1.1M
July 02, 2025	12	11.84	11.84	12	11.68	1.29M
July 01, 2025	12.51	12.33	12.33	12.57	12.15	921,700
June 30, 2025	12.54	12.52	12.52	12.55	12.06	1.81M
June 27, 2025	12.55	12.58	12.58	12.8	12.26	3.03M
June 26, 2025	12.65	12.96	12.96	13.25	12.3	3.21M
June 25, 2025	12.77	12.51	12.51	12.77	12.42	1.58M
June 24, 2025	12.48	12.77	12.77	12.84	12.46	2.06M
June 23, 2025	11.72	11.92	11.92	11.99	11.57	1.64M
June 20, 2025	12.02	11.59	11.59	12.06	11.57	1.21M
June 18, 2025	12.21	12.08	12.08	12.25	11.98	802,658
June 17, 2025	12.48	12.11	12.11	12.52	12.07	2.22M
June 16, 2025	12.7	12.77	12.77	13.09	12.68	2.09M
June 13, 2025	12.8	12.43	12.43	12.85	12.23	2.4M
June 12, 2025	13.12	13.33	13.33	13.5	12.96	1.86M
June 11, 2025	13.09	12.85	12.85	13.19	12.7	1.72M
June 10, 2025	13.17	13.09	13.09	13.26	12.8	1.56M
June 09, 2025	12.95	13.13	13.13	13.31	12.95	2.87M
June 06, 2025	12.11	11.97	11.97	12.2	11.79	1.82M
June 05, 2025	12.57	12.37	12.37	12.77	12.33	3.34M
June 04, 2025	11.3	11.48	11.48	11.73	11.21	1.59M
June 03, 2025	11.22	11.13	11.13	11.32	11.04	1.56M
June 02, 2025	11.28	11.25	11.25	11.36	11.1	1.62M
May 30, 2025	11.55	11.17	11.17	11.55	10.91	2.41M
May 29, 2025	12.21	11.81	11.81	12.24	11.72	2M
May 28, 2025	11.87	11.88	11.88	12.24	11.49	3.54M
May 27, 2025	13.25	12.9	12.9	13.3	12.74	1.47M
May 23, 2025	13.05	13.07	13.07	13.25	12.97	1.96M
May 22, 2025	13.42	13.41	13.41	13.62	13.3	1.1M
May 21, 2025	13.71	13.51	13.51	13.99	13.5	954,529

Kingsoft Cloud Holdings Limited (KC) NASDAQ