Kingsoft Cloud Holdings Limited (KC)
NASDAQ: KC · Real-Time Price · USD
14.76
+1.12 (8.21%)
At close: May 12, 2025, 4:00 PM
14.75
-0.01 (-0.07%)
After-hours: May 12, 2025, 7:30 PM EDT
Kingsoft Cloud Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 14.65 | 14.79 | 14.38 | 14.76 | 14.76 | 8.21% | 2,138,441 |
| May 9, 2025 | 13.83 | 14.16 | 13.59 | 13.64 | 13.64 | -4.15% | 1,826,094 |
| May 8, 2025 | 14.22 | 14.35 | 14.04 | 14.23 | 14.23 | 1.07% | 1,508,066 |
| May 7, 2025 | 14.50 | 14.50 | 13.95 | 14.08 | 14.08 | -7.55% | 2,075,064 |
| May 6, 2025 | 15.12 | 15.62 | 14.85 | 15.23 | 15.23 | -4.21% | 2,562,525 |
| May 5, 2025 | 15.29 | 16.04 | 15.20 | 15.90 | 15.90 | 4.40% | 3,315,132 |
| May 2, 2025 | 14.80 | 15.42 | 14.80 | 15.23 | 15.23 | 9.02% | 3,387,029 |
| May 1, 2025 | 14.17 | 14.19 | 13.68 | 13.97 | 13.97 | 2.80% | 2,086,314 |
| Apr 30, 2025 | 13.53 | 14.17 | 13.31 | 13.59 | 13.59 | 9.42% | 6,049,298 |
| Apr 29, 2025 | 12.34 | 12.69 | 12.27 | 12.42 | 12.42 | 1.55% | 1,455,935 |
| Apr 28, 2025 | 11.99 | 12.35 | 11.90 | 12.23 | 12.23 | 2.26% | 1,604,697 |
| Apr 25, 2025 | 11.99 | 12.18 | 11.91 | 11.96 | 11.96 | -4.63% | 1,502,429 |
| Apr 24, 2025 | 12.36 | 12.71 | 12.17 | 12.54 | 12.54 | - | 4,752,501 |
| Apr 23, 2025 | 12.49 | 13.46 | 12.43 | 12.54 | 12.54 | 7.18% | 5,191,442 |
| Apr 22, 2025 | 11.47 | 11.89 | 11.28 | 11.70 | 11.70 | 6.36% | 5,074,577 |
| Apr 21, 2025 | 10.93 | 11.06 | 10.75 | 11.00 | 11.00 | -0.32% | 3,808,432 |
| Apr 17, 2025 | 11.10 | 11.38 | 10.86 | 11.04 | 11.04 | 0.50% | 4,015,130 |
| Apr 16, 2025 | 11.50 | 11.50 | 10.76 | 10.98 | 10.98 | -16.82% | 11,010,678 |
| Apr 15, 2025 | 13.60 | 13.60 | 13.07 | 13.20 | 13.20 | -6.02% | 2,068,458 |
| Apr 14, 2025 | 14.10 | 14.58 | 13.85 | 14.05 | 14.05 | -1.23% | 2,984,449 |
| Apr 11, 2025 | 13.60 | 14.28 | 13.55 | 14.22 | 14.22 | 12.41% | 5,049,176 |
| Apr 10, 2025 | 13.12 | 13.19 | 12.38 | 12.65 | 12.65 | -2.54% | 2,357,336 |
| Apr 9, 2025 | 11.88 | 13.13 | 11.69 | 12.98 | 12.98 | 13.21% | 3,371,761 |
| Apr 8, 2025 | 12.89 | 12.95 | 11.19 | 11.47 | 11.47 | -8.79% | 4,512,631 |
| Apr 7, 2025 | 11.02 | 13.33 | 10.92 | 12.57 | 12.57 | -5.77% | 5,132,967 |
| Apr 4, 2025 | 13.51 | 13.61 | 12.34 | 13.34 | 13.34 | -10.35% | 4,237,603 |
| Apr 3, 2025 | 13.95 | 14.91 | 13.81 | 14.88 | 14.88 | 2.69% | 2,667,928 |
| Apr 2, 2025 | 14.21 | 14.58 | 14.19 | 14.49 | 14.49 | 4.55% | 1,863,068 |
| Apr 1, 2025 | 13.96 | 14.04 | 13.66 | 13.86 | 13.86 | -3.48% | 1,780,970 |
| Mar 31, 2025 | 13.75 | 14.54 | 13.55 | 14.36 | 14.36 | 2.79% | 3,116,729 |
| Mar 28, 2025 | 14.64 | 14.64 | 13.79 | 13.97 | 13.97 | -8.15% | 4,579,342 |
| Mar 27, 2025 | 15.12 | 15.32 | 14.50 | 15.21 | 15.21 | -2.06% | 4,438,932 |
| Mar 26, 2025 | 15.72 | 15.84 | 15.39 | 15.53 | 15.53 | -1.02% | 2,949,058 |
| Mar 25, 2025 | 15.40 | 16.57 | 15.38 | 15.69 | 15.69 | -0.44% | 3,914,612 |
| Mar 24, 2025 | 16.30 | 16.40 | 15.56 | 15.76 | 15.76 | 2.14% | 5,698,544 |
| Mar 21, 2025 | 15.41 | 15.79 | 14.90 | 15.43 | 15.43 | -6.37% | 7,074,288 |
| Mar 20, 2025 | 17.62 | 18.00 | 16.24 | 16.48 | 16.48 | -10.63% | 4,073,497 |
| Mar 19, 2025 | 19.50 | 19.57 | 17.88 | 18.44 | 18.44 | 1.93% | 6,532,660 |
| Mar 18, 2025 | 19.02 | 19.02 | 17.47 | 18.09 | 18.09 | 0.33% | 4,317,225 |
| Mar 17, 2025 | 17.25 | 18.46 | 17.14 | 18.03 | 18.03 | 4.16% | 3,262,906 |
| Mar 14, 2025 | 17.16 | 17.38 | 16.97 | 17.31 | 17.31 | 3.41% | 1,733,159 |
| Mar 13, 2025 | 16.75 | 17.17 | 16.26 | 16.74 | 16.74 | -4.45% | 1,795,726 |
| Mar 12, 2025 | 17.82 | 18.17 | 16.92 | 17.52 | 17.52 | -3.15% | 2,469,028 |
| Mar 11, 2025 | 17.35 | 18.24 | 17.20 | 18.09 | 18.09 | 10.98% | 4,499,514 |
| Mar 10, 2025 | 16.55 | 16.91 | 16.03 | 16.30 | 16.30 | -7.07% | 1,951,947 |
| Mar 7, 2025 | 17.02 | 17.81 | 16.66 | 17.54 | 17.54 | -0.28% | 2,828,507 |
| Mar 6, 2025 | 18.00 | 19.25 | 17.24 | 17.59 | 17.59 | 2.21% | 5,781,228 |
| Mar 5, 2025 | 16.88 | 18.12 | 16.65 | 17.21 | 17.21 | 7.43% | 4,990,599 |
| Mar 4, 2025 | 14.91 | 16.43 | 14.91 | 16.02 | 16.02 | 7.12% | 4,246,566 |
| Mar 3, 2025 | 16.28 | 16.28 | 14.59 | 14.96 | 14.96 | -8.42% | 4,985,564 |