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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Kingsoft Cloud Holdings Limited (KC) NASDAQ