Kingsoft Cloud Holdings Limited (KC) NASDAQ

13.70

-0.2(-1.44%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	0	14	13.55	877,207
February 19, 2026	13.6	13.75	0	13.78	13.46	889,000
February 18, 2026	14.05	13.63	0	14.21	13.57	987,487
February 17, 2026	14.3	14.13	0	14.4	13.98	675,661
February 13, 2026	14.22	14.48	0	14.7	14.22	1.24M
February 12, 2026	15.04	14.83	0	15.42	14.74	3.71M
February 11, 2026	14.42	14.43	0	14.84	14.18	3.6M
February 10, 2026	13.2	13.12	0	13.31	12.75	1.21M
February 09, 2026	13.33	13.42	0	13.47	13.13	1.05M
February 06, 2026	12.43	12.93	0	12.99	12.43	1.16M
February 05, 2026	12.33	12.24	0	12.44	11.97	1.4M
February 04, 2026	12.7	12.12	0	12.7	11.8	1.31M
February 03, 2026	13.43	13.13	0	13.51	12.79	950,294
February 02, 2026	13.36	13.63	0	13.85	13.36	1.19M
January 30, 2026	13.8	13.21	0	13.9	13.11	1.3M
January 29, 2026	14.72	14.21	0	14.84	13.79	1.6M
January 28, 2026	14.61	14.8	0	14.9	14.4	1.17M
January 27, 2026	14.65	14.51	0	15.12	14.4	3.71M
January 26, 2026	12.99	13.34	0	13.35	12.83	1.91M
January 23, 2026	12.56	12.34	0	12.64	12.34	1.09M
January 22, 2026	11.99	11.95	0	12.18	11.92	466,528
January 21, 2026	11.69	11.87	0	11.96	11.6	701,422
January 20, 2026	11.51	11.34	0	11.7	11.27	1.07M
January 16, 2026	12.21	11.9	0	12.28	11.76	1.24M
January 15, 2026	12.64	12.36	0	12.66	12.03	1.01M
January 14, 2026	12.8	12.97	0	13.18	12.75	1.14M
January 13, 2026	12.98	12.83	0	13.12	12.73	1.45M
January 12, 2026	12.75	13.4	0	13.66	12.65	4.99M
January 09, 2026	11.17	11.02	0	11.41	11.02	649,163
January 08, 2026	10.72	10.98	0	11.05	10.59	929,600
January 07, 2026	10.87	10.63	0	10.87	10.62	542,642