Kingsoft Cloud Holdings Limited (KC) NASDAQ

15.33

-1.61(-9.50%)

Updated at May 15 04:00PM

Currency In USD

KC Historical Return

If you invested $1000 in Kingsoft Cloud Holdings Limited (KC) since IPO date, it would be worth $643.04 as of May 16, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $413.88, while $1000 invested 1 year ago would be worth $1,117.35. This corresponds to total returns of -35.7%, -58.61%, 11.73%, respectively, with annualized returns of -7.07%, -16.17%, 11.73%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

KC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 15, 2026	15.55	15.33	15.33	15.7	15.3	1.7M
May 14, 2026	16.21	16.94	16.94	17.07	16.05	2.28M
May 13, 2026	15.63	17.92	17.92	18.52	15.63	4.4M
May 12, 2026	15.5	15.31	15.31	15.67	15.13	1.24M
May 11, 2026	16.1	16.35	16.35	16.61	16.05	1.02M
May 08, 2026	16.02	15.88	15.88	16.52	15.76	1.15M
May 07, 2026	16.01	16.01	16.01	16.22	15.8	1.46M
May 06, 2026	15.7	16.63	16.63	16.7	15.6	1.81M
May 05, 2026	15.26	15.34	15.34	15.68	15.19	679,566
May 04, 2026	15	15.21	15.21	15.51	14.93	594,042
May 01, 2026	15.14	15	15	15.19	14.92	410,203
April 30, 2026	14.92	15.07	15.07	15.07	14.66	678,020
April 29, 2026	15.03	14.89	14.89	15.05	14.84	679,200
April 28, 2026	15.47	15.41	15.41	15.74	15.23	990,518
April 27, 2026	16.28	16.44	16.44	16.47	15.84	1.6M
April 24, 2026	16.4	16.35	16.35	16.55	16.2	872,662
April 23, 2026	16.94	16.94	16.94	17.25	16.62	1.02M
April 22, 2026	17.34	17.22	17.22	17.52	17.05	802,209
April 21, 2026	18.04	17.59	17.59	18.04	17.53	1.41M
April 20, 2026	17.97	18.17	18.17	18.24	17.86	786,008
April 17, 2026	17.74	18.21	18.21	18.38	17.49	2.08M
April 16, 2026	17.75	17.23	17.23	18.01	17.19	1.88M
April 15, 2026	16.67	16.88	16.88	16.93	16.32	1.17M
April 14, 2026	16.92	17.13	17.13	17.2	16.72	2.09M
April 13, 2026	15.79	16.08	16.08	16.3	15.52	1.57M
April 10, 2026	15.01	15.11	15.11	15.4	15.01	943,278
April 09, 2026	15	14.83	14.83	15.1	14.65	1.03M
April 08, 2026	14.99	14.63	14.63	15.15	14.53	1.49M
April 07, 2026	13.42	13.57	13.57	13.6	13.25	513,000
April 06, 2026	13.68	13.57	13.57	13.85	13.46	366,274
April 02, 2026	13.47	13.7	13.7	13.97	13.31	674,300
April 01, 2026	13.97	13.9	13.9	14.26	13.81	1.07M
March 31, 2026	13.41	13.36	13.36	13.52	12.73	1.97M
March 30, 2026	13.86	13.44	13.44	13.88	13.32	1.16M
March 27, 2026	14.38	13.59	13.59	14.38	13.5	1.84M
March 26, 2026	14.52	14.4	14.4	15.29	14.28	1.34M
March 25, 2026	14.33	14.8	14.8	14.88	13.99	1.65M
March 24, 2026	13.53	13.87	13.87	14.01	13.53	1.07M
March 23, 2026	13.6	13.7	13.7	13.78	13.43	1.46M
March 20, 2026	13.85	13.27	13.27	13.85	12.94	2.09M
March 19, 2026	13.98	14.6	14.6	14.83	13.88	2.26M
March 18, 2026	15.18	14.78	14.78	15.41	14.58	4.75M
March 17, 2026	13.07	13.12	13.12	13.23	12.93	573,653
March 16, 2026	13.8	13.72	13.72	13.94	13.63	664,316
March 13, 2026	13.68	13.54	13.54	14.14	13.49	828,515
March 12, 2026	13.49	13.54	13.54	13.83	13.25	847,109
March 11, 2026	13.87	13.53	13.53	13.87	13.33	1.18M
March 10, 2026	13.82	14.09	14.09	14.84	13.75	3.28M
March 09, 2026	13.8	14.27	14.27	14.42	13.57	4.47M
March 06, 2026	11.8	11.99	11.99	12.25	11.62	1.89M
March 05, 2026	11.78	11.75	11.75	11.99	11.56	1.26M
March 04, 2026	11.9	12.13	12.13	12.17	11.7	1.15M
March 03, 2026	11.95	11.78	11.78	11.97	11.16	2.27M
March 02, 2026	12.84	12.82	12.82	12.99	12.6	968,600
February 27, 2026	13.5	13.48	13.48	13.61	13.26	1.62M
February 26, 2026	12.63	12.6	12.6	12.79	12.36	863,000
February 25, 2026	13.06	12.95	12.95	13.06	12.59	1.28M
February 24, 2026	12.87	13.16	13.16	13.22	12.53	2.6M
February 23, 2026	13.66	12.59	12.59	13.67	12.52	2.04M
February 20, 2026	13.6	13.83	13.83	14	13.55	877,207