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 $377.52 as of October 04, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $338.73, while $1000 invested 1 year ago would be worth $587.47. This corresponds to total returns of -62.25%, -66.13%, -41.25%, respectively, with annualized returns of -14.1%, -19.46%, -41.25%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 19, 2026 | 12.27 | 12.37 | 12.37 | 12.53 | 11.66 | 3.36M |
| August 18, 2026 | 11.1 | 10.84 | 10.84 | 11.14 | 10.76 | 1.65M |
| August 17, 2026 | 11.58 | 11.39 | 11.39 | 11.58 | 11.35 | 1.89M |
| August 14, 2026 | 11.75 | 11.71 | 11.71 | 11.82 | 11.64 | 895,798 |
| August 13, 2026 | 11.42 | 11.41 | 11.41 | 11.6 | 11.3 | 1.24M |
| August 12, 2026 | 11.88 | 11.75 | 11.75 | 11.88 | 11.59 | 651,693 |
| August 11, 2026 | 11.83 | 11.75 | 11.75 | 11.88 | 11.7 | 537,266 |
| August 10, 2026 | 11.78 | 11.96 | 11.96 | 11.99 | 11.66 | 2.12M |
| August 07, 2026 | 12.33 | 12.33 | 12.33 | 12.36 | 12.13 | 739,204 |
| August 06, 2026 | 12.14 | 12.15 | 12.15 | 12.19 | 11.96 | 973,864 |
| August 05, 2026 | 12.91 | 12.51 | 12.51 | 13.05 | 12.43 | 2.45M |
| August 04, 2026 | 12.8 | 13.08 | 13.08 | 13.14 | 12.64 | 3.52M |
| August 03, 2026 | 11.55 | 11.9 | 11.9 | 12.41 | 11.51 | 4.04M |
| July 31, 2026 | 11.07 | 11.15 | 11.15 | 11.2 | 10.79 | 2.4M |
| July 30, 2026 | 9.82 | 10.14 | 10.14 | 10.16 | 9.71 | 1M |
| July 29, 2026 | 10.19 | 9.9 | 9.9 | 10.33 | 9.88 | 1.26M |
| July 28, 2026 | 9.76 | 10.11 | 10.11 | 10.15 | 9.75 | 1.15M |
| July 27, 2026 | 10.01 | 9.93 | 9.93 | 10.02 | 9.74 | 896,167 |
| July 23, 2026 | 9.86 | 9.69 | 9.69 | 9.96 | 9.59 | 869,607 |
| July 22, 2026 | 9.97 | 9.76 | 9.76 | 9.97 | 9.73 | 585,822 |
| July 21, 2026 | 10.04 | 10.05 | 10.05 | 10.23 | 9.95 | 985,809 |
| July 20, 2026 | 9.94 | 10.04 | 10.04 | 10.27 | 9.94 | 863,323 |
| July 17, 2026 | 9.53 | 9.54 | 9.54 | 9.65 | 9.29 | 1.78M |
| July 16, 2026 | 10.53 | 10.06 | 10.06 | 10.53 | 10.03 | 1.98M |
| July 15, 2026 | 9.96 | 10.03 | 10.03 | 10.31 | 9.96 | 1.14M |
| July 14, 2026 | 9.81 | 9.73 | 9.73 | 10.2 | 9.69 | 2.12M |
| July 13, 2026 | 10.51 | 10.39 | 10.39 | 10.6 | 10.38 | 825,201 |
| July 10, 2026 | 10.94 | 10.91 | 10.91 | 11.16 | 10.89 | 1.5M |
| July 09, 2026 | 10.28 | 10.47 | 10.47 | 10.58 | 10.24 | 1.1M |
| July 08, 2026 | 10.41 | 10.52 | 10.52 | 10.68 | 10.21 | 4.72M |
AD
