Kingsoft Cloud Holdings Limited (KC)
NASDAQ: KC · Real-Time Price · USD
11.86
+0.01 (0.08%)
Dec 5, 2025, 4:00 PM EST - Market closed
Kingsoft Cloud Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.01 | 12.01 | 11.77 | 11.86 | 11.86 | 0.08% | 761,125 |
| Dec 4, 2025 | 11.66 | 11.91 | 11.62 | 11.85 | 11.85 | 3.13% | 1,070,664 |
| Dec 3, 2025 | 11.37 | 11.61 | 11.20 | 11.49 | 11.49 | -0.69% | 1,396,536 |
| Dec 2, 2025 | 11.71 | 11.86 | 11.49 | 11.57 | 11.57 | -2.20% | 1,549,794 |
| Dec 1, 2025 | 12.00 | 12.02 | 11.60 | 11.83 | 11.83 | -4.29% | 1,704,383 |
| Nov 28, 2025 | 12.47 | 12.58 | 12.27 | 12.36 | 12.36 | -0.72% | 758,725 |
| Nov 26, 2025 | 12.88 | 12.93 | 12.29 | 12.45 | 12.45 | -4.01% | 1,738,442 |
| Nov 25, 2025 | 12.38 | 12.97 | 12.28 | 12.97 | 12.97 | 4.77% | 1,961,215 |
| Nov 24, 2025 | 12.47 | 12.75 | 12.29 | 12.38 | 12.38 | 2.57% | 1,797,091 |
| Nov 21, 2025 | 12.18 | 12.39 | 11.48 | 12.07 | 12.07 | -0.25% | 3,486,163 |
| Nov 20, 2025 | 12.29 | 12.75 | 12.07 | 12.10 | 12.10 | -2.26% | 2,420,085 |
| Nov 19, 2025 | 11.81 | 12.72 | 11.38 | 12.38 | 12.38 | -0.56% | 3,631,395 |
| Nov 18, 2025 | 11.90 | 13.04 | 11.81 | 12.45 | 12.45 | 2.05% | 2,613,892 |
| Nov 17, 2025 | 11.03 | 12.87 | 11.02 | 12.20 | 12.20 | 8.93% | 2,913,775 |
| Nov 14, 2025 | 10.96 | 11.60 | 10.95 | 11.20 | 11.20 | 0.45% | 1,612,189 |
| Nov 13, 2025 | 11.64 | 11.64 | 11.09 | 11.15 | 11.15 | -3.46% | 1,695,908 |
| Nov 12, 2025 | 11.61 | 11.63 | 11.42 | 11.55 | 11.55 | -0.35% | 979,654 |
| Nov 11, 2025 | 11.86 | 11.86 | 11.50 | 11.59 | 11.59 | -1.61% | 1,455,413 |
| Nov 10, 2025 | 11.90 | 11.90 | 11.67 | 11.78 | 11.78 | 1.38% | 886,621 |
| Nov 7, 2025 | 11.42 | 11.65 | 11.21 | 11.62 | 11.62 | -0.94% | 1,094,346 |
| Nov 6, 2025 | 12.01 | 12.09 | 11.71 | 11.73 | 11.73 | -3.14% | 1,110,385 |
| Nov 5, 2025 | 12.10 | 12.18 | 11.90 | 12.11 | 12.11 | 0.83% | 882,439 |
| Nov 4, 2025 | 12.18 | 12.45 | 11.94 | 12.01 | 12.01 | -4.76% | 1,182,346 |
| Nov 3, 2025 | 12.76 | 12.77 | 12.52 | 12.61 | 12.61 | 0.08% | 895,317 |
| Oct 31, 2025 | 12.68 | 12.73 | 12.55 | 12.60 | 12.60 | -0.08% | 739,512 |
| Oct 30, 2025 | 12.98 | 13.05 | 12.53 | 12.61 | 12.61 | -4.83% | 1,202,429 |
| Oct 29, 2025 | 13.45 | 13.93 | 13.18 | 13.25 | 13.25 | -0.45% | 1,396,097 |
| Oct 28, 2025 | 13.12 | 13.42 | 13.12 | 13.31 | 13.31 | -0.60% | 936,076 |
| Oct 27, 2025 | 13.26 | 13.40 | 13.07 | 13.39 | 13.39 | 4.04% | 1,407,807 |
| Oct 24, 2025 | 12.85 | 12.95 | 12.74 | 12.87 | 12.87 | 2.06% | 938,556 |
| Oct 23, 2025 | 12.50 | 12.79 | 12.36 | 12.61 | 12.61 | 2.77% | 1,069,341 |
| Oct 22, 2025 | 12.62 | 12.82 | 12.02 | 12.27 | 12.27 | -4.51% | 1,631,675 |
| Oct 21, 2025 | 12.70 | 13.00 | 12.62 | 12.85 | 12.85 | -0.54% | 1,463,076 |
| Oct 20, 2025 | 12.60 | 13.05 | 12.53 | 12.92 | 12.92 | 4.28% | 1,136,729 |
| Oct 17, 2025 | 12.40 | 12.51 | 12.12 | 12.39 | 12.39 | -4.40% | 1,932,094 |
| Oct 16, 2025 | 13.00 | 13.14 | 12.89 | 12.96 | 12.96 | -2.04% | 1,437,661 |
| Oct 15, 2025 | 13.35 | 13.49 | 13.08 | 13.23 | 13.23 | 2.56% | 2,350,878 |
| Oct 14, 2025 | 12.72 | 13.21 | 12.63 | 12.90 | 12.90 | -3.95% | 2,323,536 |
| Oct 13, 2025 | 13.53 | 13.54 | 13.06 | 13.43 | 13.43 | 6.33% | 1,776,741 |
| Oct 10, 2025 | 13.62 | 13.70 | 12.40 | 12.63 | 12.63 | -10.84% | 4,755,214 |
| Oct 9, 2025 | 14.27 | 14.29 | 13.96 | 14.17 | 14.17 | -2.24% | 1,589,867 |
| Oct 8, 2025 | 14.58 | 14.62 | 14.29 | 14.49 | 14.49 | -1.63% | 1,485,617 |
| Oct 7, 2025 | 15.40 | 15.48 | 14.62 | 14.73 | 14.73 | -3.85% | 1,453,553 |
| Oct 6, 2025 | 15.24 | 15.59 | 15.03 | 15.32 | 15.32 | 0.39% | 763,186 |
| Oct 3, 2025 | 15.48 | 15.58 | 15.13 | 15.26 | 15.26 | -2.24% | 1,071,628 |
| Oct 2, 2025 | 15.60 | 15.86 | 15.29 | 15.61 | 15.61 | 3.45% | 1,709,450 |
| Oct 1, 2025 | 14.96 | 15.22 | 14.72 | 15.09 | 15.09 | 1.14% | 1,837,310 |
| Sep 30, 2025 | 15.42 | 15.50 | 14.78 | 14.92 | 14.92 | -2.10% | 2,686,526 |
| Sep 29, 2025 | 15.69 | 15.74 | 15.13 | 15.24 | 15.24 | -2.56% | 2,987,138 |
| Sep 26, 2025 | 16.36 | 16.36 | 15.35 | 15.64 | 15.64 | -10.48% | 4,424,141 |