Kingsoft Cloud Holdings Limited (KC) NASDAQ

14.09

+0.27(+1.95%)

Updated at September 08 03:05PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202513.9913.8213.8214.0413.67936,195
September 04, 202513.2213.4213.4213.4813.181.08M
September 03, 202513.613.813.813.8813.54778,865
September 02, 202513.9213.913.913.9313.472.87M
August 29, 202515.0714.7714.7715.0914.571.48M
August 28, 202514.8115.0715.0715.1814.692.22M
August 27, 202514.2414.1214.1214.414.051.31M
August 26, 202514.2414.4614.4615.1814.241.65M
August 25, 202514.8614.3314.3314.9414.331.48M
August 22, 202513.8914.8214.8214.9813.843.38M
August 21, 202513.5613.5713.5713.9113.271.49M
August 20, 202513.6213.813.814.1112.73.06M
August 19, 202514.0713.6213.6214.1313.412.39M
August 18, 202514.3714.3114.3114.7114.191.93M
August 15, 202513.613.5813.5813.7113.351.1M
August 14, 202513.413.2613.2613.5313.121.54M
August 13, 202513.913.8313.8314.0913.71.21M
August 12, 202513.513.3813.3813.5212.91.38M
August 11, 202513.6613.4113.4113.7713.29917,408
August 08, 202513.6213.5513.5513.7213.381.13M
August 07, 202514.2914.1814.1814.4913.94898,247
August 06, 202514.0614.2214.2214.2513.81730,759
August 05, 202513.9514.0714.0714.0913.77783,047
August 04, 202514.1813.9513.9514.2313.761.29M
August 01, 202513.8413.4613.461413.22.52M
July 31, 202514.6514.4814.4814.8614.382.14M
July 30, 202513.8913.6813.6813.9813.611.03M
July 29, 202514.4913.9913.9914.5413.882.76M
July 28, 202515.1115.2515.2515.3514.862.11M
July 25, 202515.4315.815.815.9615.131.67M
July 24, 202515.515.715.716.0215.372.24M
July 23, 202515.7215.9515.9516.1715.543.02M
July 22, 202515.2415.5115.5115.5514.782.26M
July 21, 202515.7215.7415.7415.8815.381.88M
July 18, 202515.815.9115.9116.415.753.27M
July 17, 202514.7114.8414.8415.0214.512.18M
July 16, 202514.314.2914.2914.4213.922.99M
July 15, 202514.7515.0915.0915.1714.456.97M
July 14, 202512.612.7112.7112.8612.533M
July 11, 202511.6711.5611.5611.7211.441.53M
July 10, 202511.7911.5211.5211.7911.231.73M
July 09, 202511.9411.811.811.9911.631.72M
July 08, 202512.412.3312.3312.4912.21.08M
July 07, 202511.9212.4312.4312.4911.921.65M
July 03, 202511.9212.0212.0212.0211.761.1M
July 02, 20251211.8411.841211.681.29M
July 01, 202512.5112.3312.3312.5712.15921,700
June 30, 202512.5412.5212.5212.5512.061.81M
June 27, 202512.5512.5812.5812.812.263.03M
June 26, 202512.6512.9612.9613.2512.33.21M
June 25, 202512.7712.5112.5112.7712.421.58M
June 24, 202512.4812.7712.7712.8412.462.06M
June 23, 202511.7211.9211.9211.9911.571.64M
June 20, 202512.0211.5911.5912.0611.571.21M
June 18, 202512.2112.0812.0812.2511.98802,658
June 17, 202512.4812.1112.1112.5212.072.22M
June 16, 202512.712.7712.7713.0912.682.09M
June 13, 202512.812.4312.4312.8512.232.4M
June 12, 202513.1213.3313.3313.512.961.86M
June 11, 202513.0912.8512.8513.1912.71.72M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved