Dark

KC
Kingsoft Cloud Holdings Limited
stock NASDAQ ADR

At Close

Jun 23, 2025 3:59:51 PM EDT

11.91USD+2.761%(+0.32)1,637,708

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 23, 2025 9:25:30 AM EDT

11.69USD+0.863%(+0.10)22,413

After-hours

Jun 20, 2025 4:01:30 PM EDT

11.57USD-0.086%(-0.01)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-23	11.7200	11.9900	11.5659	11.920	+2.847%	1,637,708	0.000%
2025-06-20	12.0200	12.0600	11.5700	11.590	-4.056%	1,259,492	+2.847%
2025-06-18	12.2100	12.2515	11.9800	12.080	-0.248%	802,658	-1.325%
2025-06-17	12.4800	12.5200	12.0700	12.110	-5.168%	2,215,497	-1.569%
2025-06-16	12.7000	13.0900	12.6815	12.770	+2.735%	2,094,413	-6.656%
2025-06-13	12.8000	12.8500	12.2300	12.430	-6.752%	2,404,007	-4.103%
2025-06-12	13.1200	13.5000	12.9600	13.330	+3.735%	1,856,010	-10.578%
2025-06-11	13.0900	13.1900	12.7000	12.850	-1.833%	1,727,889	-7.237%
2025-06-10	13.1700	13.2600	12.8003	13.090	-0.305%	1,561,669	-8.938%
2025-06-09	12.9500	13.3050	12.9500	13.130	+9.691%	2,874,688	-9.216%
2025-06-06	12.1100	12.2000	11.7900	11.970	-3.234%	1,821,161	-0.418%
2025-06-05	12.5700	12.7700	12.3300	12.370	+7.753%	3,339,690	-3.638%
2025-06-04	11.3000	11.7300	11.2100	11.480	+3.145%	1,594,759	+3.833%
2025-06-03	11.2200	11.3200	11.0437	11.130	-1.067%	1,564,310	+7.098%
2025-06-02	11.2800	11.3565	11.1000	11.250	+0.716%	1,621,435	+5.956%
2025-05-30	11.5500	11.5500	10.9100	11.170	-5.419%	2,412,368	+6.714%
2025-05-29	12.2100	12.2351	11.7150	11.810	-0.589%	2,003,960	+0.931%
2025-05-28	11.8700	12.2400	11.4900	11.880	-7.907%	3,536,608	+0.337%
2025-05-27	13.2500	13.3000	12.7400	12.900	-1.263%	1,489,290	-7.597%
2025-05-23	13.0500	13.2500	12.9700	13.065	-2.573%	1,959,563	-8.764%
2025-05-22	13.4200	13.6200	13.3035	13.410	-0.740%	1,099,977	-11.111%
2025-05-21	13.7100	13.9850	13.5000	13.510	-3.223%	954,529	-11.769%
2025-05-20	14.1300	14.1300	13.8100	13.960	-0.641%	859,983	-14.613%
2025-05-19	13.5750	14.0650	13.5750	14.050	+2.405%	1,206,893	-15.160%
2025-05-16	13.4600	13.7590	13.4450	13.720	+3.313%	934,923	-13.120%
2025-05-15	13.1500	13.4100	13.1100	13.280	-3.558%	1,813,223	-10.241%
2025-05-14	13.9100	13.9341	13.4500	13.770	-1.290%	1,925,130	-13.435%
2025-05-13	14.1400	14.1900	13.6297	13.950	-5.488%	2,614,818	-14.552%
2025-05-12	14.6500	14.7900	14.3800	14.760	+8.211%	2,147,788	-19.241%
2025-05-09	13.8300	14.1600	13.5900	13.640	-4.146%	1,826,094	-12.610%
2025-05-08	14.2200	14.3450	14.0400	14.230	+1.065%	1,508,066	-16.233%
2025-05-07	14.5000	14.5000	13.9500	14.080	-7.551%	2,075,064	-15.341%
2025-05-06	15.1200	15.6180	14.8500	15.230	-4.214%	2,562,525	-21.733%
2025-05-05	15.2850	16.0400	15.2000	15.900	+4.399%	3,315,132	-25.031%
2025-05-02	14.7950	15.4200	14.7950	15.230	+9.019%	3,387,029	-21.733%
2025-05-01	14.1700	14.1900	13.6801	13.970	+2.796%	2,086,314	-14.674%
2025-04-30	13.5300	14.1700	13.3100	13.590	+9.420%	6,049,298	-12.288%
2025-04-29	12.3400	12.6900	12.2700	12.420	+1.554%	1,455,935	-4.026%
2025-04-28	11.9900	12.3500	11.9000	12.230	+2.258%	1,604,697	-2.535%
2025-04-25	11.9900	12.1800	11.9100	11.960	-4.625%	1,502,429	-0.334%
2025-04-24	12.3600	12.7100	12.1700	12.540	0.000%	4,752,501	-4.944%
2025-04-23	12.4900	13.4600	12.4300	12.540	+7.179%	5,191,442	-4.944%
2025-04-22	11.4650	11.8850	11.2800	11.700	+6.364%	5,074,577	+1.880%
2025-04-21	10.9300	11.0599	10.7500	11.000	-0.317%	3,808,432	+8.364%
2025-04-17	11.1000	11.3759	10.8600	11.035	+0.501%	4,015,130	+8.020%
2025-04-16	11.5000	11.5000	10.7600	10.980	-16.818%	11,010,678	+8.561%
2025-04-15	13.6000	13.6000	13.0729	13.200	-6.016%	2,068,458	-9.697%
2025-04-14	14.1000	14.5800	13.8500	14.045	-1.231%	2,984,449	-15.130%
2025-04-11	13.6000	14.2800	13.5480	14.220	+12.411%	5,049,176	-16.174%
2025-04-10	13.1200	13.1900	12.3800	12.650	-2.542%	2,357,336	-5.771%
2025-04-09	11.8800	13.1300	11.6900	12.980	+13.214%	3,371,761	-8.166%
2025-04-08	12.8850	12.9500	11.1900	11.465	-8.791%	4,512,631	+3.969%
2025-04-07	11.0200	13.3300	10.9200	12.570	-5.772%	5,132,967	-5.171%
2025-04-04	13.5100	13.6100	12.3400	13.340	-10.349%	4,237,603	-10.645%
2025-04-03	13.9500	14.9100	13.8100	14.880	+2.692%	2,667,928	-19.892%
2025-04-02	14.2100	14.5750	14.1900	14.490	+4.545%	1,863,068	-17.736%
2025-04-01	13.9600	14.0400	13.6600	13.860	-3.482%	1,780,970	-13.997%
2025-03-31	13.7500	14.5400	13.5500	14.360	+2.792%	3,116,729	-16.992%
2025-03-28	14.6400	14.6400	13.7900	13.970	-8.153%	4,579,342	-14.674%
2025-03-27	15.1200	15.3200	14.5000	15.210	-2.061%	4,438,932	-21.631%
2025-03-26	15.7200	15.8443	15.3900	15.530	-1.020%	2,426,453	-23.245%
2025-03-25	15.4000	16.5700	15.3750	15.690	-0.444%	3,914,465	-24.028%
2025-03-24	16.3000	16.4000	15.5600	15.760	+2.139%	5,666,663	-24.365%
2025-03-21	15.4100	15.7900	14.9000	15.430	-6.371%	7,045,771	-22.748%
2025-03-20	17.6200	18.0000	16.2400	16.480	-10.629%	4,073,497	-27.670%
2025-03-19	19.5000	19.5700	17.8750	18.440	+1.935%	6,510,200	-35.358%
2025-03-18	19.0200	19.0200	17.4740	18.090	+0.333%	4,308,277	-34.107%
2025-03-17	17.2500	18.4600	17.1400	18.030	+4.159%	3,262,158	-33.888%
2025-03-14	17.1600	17.3800	16.9700	17.310	+3.405%	1,713,818	-31.138%
2025-03-13	16.7500	17.1700	16.2550	16.740	-4.452%	1,795,560	-28.793%
2025-03-12	17.8200	18.1700	16.9200	17.520	-3.151%	2,468,724	-31.963%
2025-03-11	17.3500	18.2400	17.2000	18.090	+10.982%	4,499,028	-34.107%
2025-03-10	16.5500	16.9100	16.0300	16.300	-7.070%	1,965,084	-26.871%
2025-03-07	17.0200	17.8100	16.6600	17.540	-0.284%	2,827,282	-32.041%
2025-03-06	18.0000	19.2488	17.2400	17.590	+2.208%	5,781,053	-32.234%
2025-03-05	16.8800	18.1200	16.6450	17.210	+7.428%	4,990,209	-30.738%
2025-03-04	14.9100	16.4300	14.9100	16.020	+7.121%	4,246,566	-25.593%
2025-03-03	16.2750	16.2750	14.5850	14.955	-8.420%	4,985,225	-20.294%
2025-02-28	15.5200	16.4050	15.1500	16.330	-0.970%	2,890,033	-27.006%
2025-02-27	17.2300	17.8300	16.4301	16.490	-13.027%	3,894,711	-27.714%
2025-02-26	19.2200	19.4100	18.5900	18.960	+0.851%	2,466,038	-37.131%
2025-02-25	18.7450	19.0850	18.4014	18.800	+1.897%	3,551,407	-36.596%
2025-02-24	19.7200	19.9500	18.0100	18.450	-10.740%	4,757,424	-35.393%
2025-02-21	21.1300	22.0800	20.5400	20.670	+2.479%	4,561,294	-42.332%
2025-02-20	21.4000	22.2600	19.6500	20.170	+4.346%	5,857,090	-40.902%
2025-02-19	19.4900	19.9600	18.9150	19.330	+1.898%	4,505,916	-38.334%
2025-02-18	20.2300	20.4300	18.6500	18.970	-8.842%	5,656,963	-37.164%
2025-02-14	20.2500	21.6900	20.2500	20.810	+19.942%	7,645,031	-42.720%
2025-02-13	17.0300	17.4700	16.3125	17.350	-3.665%	5,672,342	-31.297%
2025-02-12	17.3800	18.1100	17.0000	18.010	+5.692%	3,693,358	-33.815%
2025-02-11	17.6500	17.8500	16.9100	17.040	-7.215%	4,585,443	-30.047%
2025-02-10	18.0000	18.7400	17.8212	18.365	+8.412%	4,616,229	-35.094%
2025-02-07	16.8300	17.2300	16.4200	16.940	-2.644%	3,519,265	-29.634%
2025-02-06	17.0700	17.5700	16.0600	17.400	+11.467%	7,232,196	-31.494%
2025-02-05	15.3500	17.3400	14.9700	15.610	+2.765%	7,931,639	-23.639%
2025-02-04	16.1350	16.3100	14.9400	15.190	+0.330%	6,246,780	-21.527%
2025-02-03	14.9200	16.3400	14.5700	15.140	+20.446%	11,263,781	-21.268%
2025-01-31	13.4000	13.4997	12.3400	12.570	-5.346%	3,002,992	-5.171%
2025-01-30	11.8200	13.3750	11.8200	13.280	+13.118%	3,244,080	-10.241%
2025-01-29	12.0025	12.7500	11.5200	11.740	-2.003%	3,367,444	+1.533%
2025-01-28	11.0000	11.9900	11.0000	11.980	+8.909%	3,248,263	-0.501%
2025-01-27	11.8000	12.1900	10.8950	11.000	+1.946%	5,270,157	+8.364%
2025-01-24	10.5500	11.4613	10.5500	10.790	+13.103%	3,444,148	+10.473%
2025-01-23	9.5600	9.6800	9.3550	9.540	+0.210%	830,887	+24.948%
2025-01-22	9.5000	9.6300	9.3000	9.520	-0.314%	1,029,578	+25.210%
2025-01-21	9.5500	9.7900	9.3550	9.550	-4.213%	1,670,850	+24.817%
2025-01-17	10.1200	10.2800	9.8900	9.970	+0.605%	1,586,288	+19.559%
2025-01-16	9.7600	10.0150	9.6300	9.910	+3.445%	1,170,286	+20.283%
2025-01-15	9.8000	9.8000	9.3800	9.580	+0.736%	1,234,910	+24.426%
2025-01-14	9.6100	9.9100	9.3050	9.510	+3.934%	1,676,699	+25.342%
2025-01-13	9.7000	9.7100	9.1200	9.150	-10.382%	2,366,404	+30.273%
2025-01-10	10.3500	10.5264	10.0800	10.210	-1.638%	1,578,239	+16.748%
2025-01-08	10.2800	10.4800	10.0283	10.380	-4.067%	1,743,321	+14.836%
2025-01-07	10.7200	11.0500	10.6000	10.820	+0.933%	1,390,775	+10.166%
2025-01-06	11.0100	11.2100	10.5100	10.720	-5.551%	2,618,005	+11.194%
2025-01-03	11.2600	11.6150	11.0600	11.350	+5.877%	2,475,440	+5.022%
2025-01-02	10.5100	11.1225	10.3600	10.720	+2.193%	2,377,753	+11.194%
2024-12-31	11.3300	11.4600	10.4000	10.490	-8.464%	3,323,306	+13.632%
2024-12-30	11.7600	11.7700	11.2000	11.460	-8.831%	4,605,742	+4.014%
2024-12-27	11.7600	12.8400	11.6000	12.570	+23.235%	10,804,422	-5.171%
2024-12-26	10.1000	10.4900	9.5512	10.200	+14.350%	7,577,729	+16.863%
2024-12-24	8.9850	9.3100	8.8700	8.920	-4.189%	961,354	+33.632%
2024-12-23	9.4600	9.5100	8.9600	9.310	-2.818%	2,270,078	+28.034%
2024-12-20	8.9600	9.7700	8.8408	9.580	+14.048%	4,755,485	+24.426%
2024-12-19	8.2200	8.4400	8.1400	8.400	-0.474%	2,431,289	+41.905%
2024-12-18	8.4900	8.7300	8.3550	8.440	-0.589%	2,006,552	+41.232%
2024-12-17	8.3000	8.6800	8.0600	8.490	-5.034%	4,074,660	+40.400%
2024-12-16	8.8700	8.9500	8.6400	8.940	-2.402%	2,601,546	+33.333%
2024-12-13	9.2700	9.3920	9.0400	9.160	-4.881%	2,785,723	+30.131%
2024-12-12	9.4000	9.6650	9.1100	9.630	+3.996%	3,669,270	+23.780%
2024-12-11	9.1900	9.2900	8.8500	9.260	+2.661%	2,037,905	+28.726%
2024-12-10	8.8200	9.2400	8.7600	9.020	+0.222%	2,611,765	+32.151%
2024-12-09	9.6600	9.7000	8.8900	9.000	-2.703%	4,254,087	+32.444%
2024-12-06	8.8200	9.4500	8.6324	9.250	+3.700%	4,882,466	+28.865%
2024-12-05	9.1700	9.4600	8.7500	8.920	+9.314%	5,445,139	+33.632%
2024-12-04	8.1200	8.3500	8.0100	8.160	+8.511%	4,593,042	+46.078%
2024-12-03	7.2300	7.6900	7.1800	7.520	+1.348%	2,633,993	+58.511%
2024-12-02	7.5300	7.7800	7.1700	7.420	+10.912%	4,929,172	+60.647%
2024-11-29	6.9700	7.1500	6.6200	6.690	-4.565%	3,338,915	+78.176%
2024-11-27	6.2300	7.3000	6.1700	7.010	+17.420%	4,519,496	+70.043%
2024-11-26	6.2400	6.2950	5.8100	5.970	-14.101%	4,520,198	+99.665%
2024-11-25	6.7500	7.1500	6.5100	6.950	-3.606%	4,600,631	+71.511%
2024-11-22	6.1800	7.2400	6.1100	7.210	+24.740%	7,778,662	+65.326%
2024-11-21	6.4900	6.4900	5.4392	5.780	-11.485%	7,282,879	+106.228%
2024-11-20	5.6800	6.5387	5.5600	6.530	+42.266%	11,658,898	+82.542%
2024-11-19	4.4000	4.6700	4.3050	4.590	+5.760%	2,856,586	+159.695%
2024-11-18	4.3900	4.4900	4.2100	4.340	-14.059%	3,118,105	+174.654%
2024-11-15	4.9800	5.1550	4.9050	5.050	+8.602%	5,082,632	+136.040%
2024-11-14	4.6300	4.9500	4.4800	4.650	+4.494%	3,882,707	+156.344%
2024-11-13	4.2900	4.6500	4.2750	4.450	+9.069%	3,232,671	+167.865%
2024-11-12	4.5500	4.6000	3.8300	4.080	-15.000%	4,283,316	+192.157%
2024-11-11	4.1800	4.8000	4.1500	4.800	+17.359%	4,405,565	+148.333%
2024-11-08	4.0250	4.1700	3.8900	4.090	-3.310%	2,794,791	+191.443%
2024-11-07	4.0400	4.3000	4.0400	4.230	+12.202%	4,342,011	+181.797%
2024-11-06	3.6500	3.7900	3.5400	3.770	+13.897%	5,565,500	+216.180%
2024-11-05	3.1000	3.3200	3.0800	3.310	+19.495%	5,706,151	+260.121%
2024-11-04	2.8600	2.9000	2.7400	2.770	-1.423%	2,512,531	+330.325%
2024-11-01	2.7900	2.8500	2.7600	2.810	+2.182%	2,485,449	+324.199%
2024-10-31	2.8400	2.8600	2.7000	2.750	-3.846%	2,341,897	+333.455%
2024-10-30	2.9100	2.9200	2.8050	2.860	-2.389%	2,951,405	+316.783%
2024-10-29	2.9700	3.0900	2.8900	2.930	+3.534%	3,321,587	+306.826%
2024-10-28	2.7100	2.8900	2.7100	2.830	+6.391%	3,113,572	+321.201%
2024-10-25	2.6600	2.7700	2.6600	2.660	+2.308%	1,523,164	+348.120%
2024-10-24	2.6300	2.6700	2.5713	2.600	-2.256%	1,115,837	+358.462%
2024-10-23	2.8400	2.8400	2.6300	2.660	-5.674%	2,110,935	+348.120%
2024-10-22	2.7800	2.9100	2.7650	2.820	+1.805%	2,566,531	+322.695%
2024-10-21	2.7400	2.8390	2.7200	2.770	-0.360%	1,766,701	+330.325%
2024-10-18	2.8700	2.9400	2.7750	2.780	+3.731%	2,266,576	+328.777%
2024-10-17	2.6700	2.7000	2.6500	2.680	-2.545%	1,659,055	+344.776%
2024-10-16	2.7700	2.8300	2.7400	2.750	+0.733%	1,781,974	+333.455%
2024-10-15	2.8100	2.8200	2.6800	2.730	-7.143%	2,685,266	+336.630%
2024-10-14	3.0900	3.0900	2.9100	2.940	-8.978%	3,041,406	+305.442%
2024-10-11	3.0900	3.2600	3.0500	3.230	+1.893%	2,806,929	+269.040%
2024-10-10	3.4400	3.4400	3.1300	3.170	-8.116%	3,688,549	+276.025%
2024-10-09	3.3900	3.5300	3.2700	3.450	-2.542%	2,612,449	+245.507%
2024-10-08	3.6400	3.6750	3.4000	3.540	-14.904%	5,337,487	+236.723%
2024-10-07	4.1200	4.1650	3.8800	4.160	+6.667%	5,421,812	+186.538%
2024-10-04	4.0900	4.1400	3.8300	3.900	+1.828%	3,630,049	+205.641%
2024-10-03	3.5800	4.1500	3.5700	3.830	-2.296%	4,321,110	+211.227%
2024-10-02	3.7600	4.0400	3.5900	3.920	+22.884%	10,633,618	+204.082%
2024-10-01	2.9800	3.2002	2.9200	3.190	+8.503%	3,476,344	+273.668%
2024-09-30	3.2500	3.2850	2.8850	2.940	-0.339%	4,966,819	+305.442%
2024-09-27	2.9100	3.0300	2.8350	2.950	+5.735%	3,284,398	+304.068%
2024-09-26	2.6300	2.8600	2.6250	2.790	+13.415%	6,148,076	+327.240%
2024-09-25	2.4600	2.5200	2.4350	2.460	-3.529%	1,834,223	+384.553%
2024-09-24	2.3400	2.5700	2.3300	2.550	+14.350%	4,404,148	+367.451%
2024-09-23	2.2500	2.2700	2.1750	2.230	+0.905%	1,027,195	+434.529%
2024-09-20	2.2500	2.2700	2.1750	2.210	-0.450%	695,477	+439.367%
2024-09-19	2.2500	2.2900	2.2050	2.220	+1.835%	1,452,353	+436.937%
2024-09-18	2.2200	2.2450	2.1750	2.180	-1.802%	688,004	+446.789%
2024-09-17	2.1900	2.3000	2.1700	2.220	+1.835%	1,127,210	+436.937%
2024-09-16	2.2600	2.2600	2.1600	2.180	-3.111%	498,775	+446.789%
2024-09-13	2.2000	2.2900	2.1750	2.250	+2.273%	605,765	+429.778%
2024-09-12	2.1900	2.2200	2.1800	2.200	0.000%	431,046	+441.818%
2024-09-11	2.2800	2.2800	2.1700	2.200	-1.786%	950,042	+441.818%
2024-09-10	2.2500	2.2800	2.1700	2.240	-0.444%	680,253	+432.143%
2024-09-09	2.1000	2.2600	2.0800	2.250	+7.656%	1,079,871	+429.778%
2024-09-06	2.1400	2.1400	2.0200	2.090	-3.241%	1,429,278	+470.335%
2024-09-05	2.1600	2.1700	2.1200	2.160	+0.465%	830,107	+451.852%
2024-09-04	2.2300	2.2300	2.1200	2.150	-3.587%	1,629,621	+454.419%
2024-09-03	2.2500	2.2900	2.2200	2.230	-4.292%	841,086	+434.529%
2024-08-30	2.4500	2.4750	2.2000	2.330	-4.898%	2,065,868	+411.588%
2024-08-29	2.4100	2.5188	2.3900	2.450	+2.941%	1,088,660	+386.531%
2024-08-28	2.5000	2.5100	2.3600	2.380	-6.667%	819,618	+400.840%
2024-08-27	2.6700	2.6700	2.5000	2.550	-4.135%	876,120	+367.451%
2024-08-26	2.5200	2.7200	2.4800	2.660	+5.556%	1,207,977	+348.120%
2024-08-23	2.4800	2.5750	2.3600	2.520	+3.279%	836,311	+373.016%
2024-08-22	2.4700	2.4700	2.3600	2.440	-1.215%	626,813	+388.525%
2024-08-21	2.3400	2.5600	2.3400	2.470	+4.219%	1,294,735	+382.591%
2024-08-20	2.5800	2.5800	2.3300	2.370	-6.324%	1,294,297	+402.954%
2024-08-19	2.4900	2.5788	2.4500	2.530	+2.429%	984,691	+371.146%
2024-08-16	2.3600	2.5050	2.3500	2.470	+2.917%	1,797,341	+382.591%
2024-08-15	2.3900	2.4150	2.3500	2.400	+2.128%	674,795	+396.667%
2024-08-14	2.3800	2.4100	2.3400	2.350	-2.490%	753,558	+407.234%
2024-08-13	2.5300	2.5700	2.3300	2.410	-4.743%	1,306,210	+394.606%
2024-08-12	2.5200	2.6400	2.4400	2.530	+4.115%	1,122,045	+371.146%
2024-08-09	2.4400	2.4700	2.4211	2.430	-1.619%	272,758	+390.535%
2024-08-08	2.3800	2.4700	2.3750	2.470	+4.661%	598,980	+382.591%
2024-08-07	2.4600	2.5300	2.3300	2.360	-2.881%	654,037	+405.085%
2024-08-06	2.4200	2.5200	2.3700	2.430	+1.250%	799,017	+390.535%
2024-08-05	2.3700	2.4000	2.2400	2.400	-2.041%	1,099,105	+396.667%
2024-08-02	2.4600	2.4800	2.4100	2.450	-1.606%	540,154	+386.531%
2024-08-01	2.6900	2.6950	2.4300	2.490	-7.778%	928,433	+378.715%
2024-07-31	2.6900	2.7500	2.6201	2.700	+3.846%	592,786	+341.481%
2024-07-30	2.5400	2.6450	2.5200	2.600	+1.563%	623,902	+358.462%
2024-07-29	2.6300	2.6500	2.5500	2.560	-2.662%	481,545	+365.625%
2024-07-26	2.5000	2.6650	2.4900	2.630	+5.622%	677,900	+353.232%
2024-07-25	2.4900	2.5400	2.4700	2.490	-1.581%	461,430	+378.715%
2024-07-24	2.5500	2.5700	2.5050	2.530	-1.556%	569,656	+371.146%
2024-07-23	2.6100	2.6100	2.4800	2.570	-2.652%	672,286	+363.813%
2024-07-22	2.7800	2.7800	2.6300	2.640	0.000%	544,732	+351.515%
2024-07-19	2.6600	2.6600	2.6100	2.640	-1.859%	490,037	+351.515%
2024-07-18	2.5800	2.8100	2.5608	2.690	+1.894%	1,319,153	+343.123%
2024-07-17	2.6900	2.7050	2.5800	2.640	-4.000%	424,991	+351.515%
2024-07-16	2.6900	2.7700	2.6900	2.750	+1.852%	521,549	+333.455%
2024-07-15	2.7500	2.7500	2.6250	2.700	-2.878%	764,581	+341.481%
2024-07-12	2.8700	2.9350	2.7550	2.780	+1.832%	739,984	+328.777%
2024-07-11	2.7700	2.8500	2.7000	2.730	0.000%	648,866	+336.630%
2024-07-10	2.7300	2.7900	2.6800	2.730	-0.727%	819,518	+336.630%
2024-07-09	2.5700	2.7800	2.5450	2.750	+7.843%	1,097,868	+333.455%
2024-07-08	2.5500	2.6050	2.5050	2.550	-1.163%	618,857	+367.451%
2024-07-05	2.6300	2.6499	2.5550	2.580	-0.386%	608,275	+362.016%
2024-07-03	2.5000	2.6900	2.5000	2.590	+5.714%	1,153,685	+360.232%
2024-07-02	2.4900	2.4900	2.4100	2.450	-1.210%	504,831	+386.531%
2024-07-01	2.5700	2.5700	2.4500	2.480	-1.195%	792,605	+380.645%
2024-06-28	2.6000	2.6000	2.5000	2.510	-3.089%	858,266	+374.900%
2024-06-27	2.6400	2.6600	2.5800	2.590	-2.632%	561,114	+360.232%
2024-06-26	2.6000	2.6700	2.5509	2.660	+3.101%	670,774	+348.120%
2024-06-25	2.5300	2.5900	2.5100	2.580	+0.389%	846,542	+362.016%
2024-06-24	2.6200	2.6650	2.5400	2.570	-0.772%	760,300	+363.813%
2024-06-21	2.6400	2.6800	2.5500	2.590	-1.521%	1,192,751	+360.232%
2024-06-20	2.7100	2.7410	2.6000	2.630	-1.866%	821,576	+353.232%
2024-06-18	2.7900	2.8100	2.6400	2.680	-4.965%	1,200,369	+344.776%
2024-06-17	2.9300	2.9300	2.7150	2.820	-3.425%	1,379,795	+322.695%
2024-06-14	2.9200	3.0100	2.8900	2.920	+2.456%	1,406,047	+308.219%
2024-06-13	2.9100	2.9800	2.8300	2.850	-0.350%	647,329	+318.246%
2024-06-12	2.8600	2.9200	2.8000	2.860	+1.779%	1,160,055	+316.783%
2024-06-11	2.6800	2.8800	2.6800	2.810	+4.074%	1,055,061	+324.199%
2024-06-10	2.6400	2.7050	2.6300	2.700	+1.887%	496,301	+341.481%
2024-06-07	2.7300	2.7750	2.6300	2.650	-4.676%	539,845	+349.811%
2024-06-06	2.8200	2.8200	2.6800	2.780	-0.714%	492,095	+328.777%
2024-06-05	2.7400	2.8100	2.6500	2.800	+2.190%	825,616	+325.714%
2024-06-04	2.8300	2.8300	2.6900	2.740	-0.364%	841,585	+335.036%
2024-06-03	2.8600	2.8800	2.7000	2.750	-2.827%	1,008,118	+333.455%
2024-05-31	2.9100	2.9700	2.8000	2.830	-3.413%	1,145,789	+321.201%
2024-05-30	2.8600	2.9800	2.8500	2.930	+2.091%	822,563	+306.826%
2024-05-29	2.8700	2.9700	2.8300	2.870	-1.712%	716,448	+315.331%
2024-05-28	2.8700	2.9700	2.8700	2.920	+2.098%	836,010	+308.219%
2024-05-24	2.9000	2.9000	2.8200	2.860	-1.549%	551,812	+316.783%
2024-05-23	2.9500	2.9800	2.8550	2.905	-2.517%	1,177,982	+310.327%
2024-05-22	3.3800	3.3800	2.9400	2.980	-6.583%	1,762,697	+300.000%
2024-05-21	3.2000	3.2600	3.1300	3.190	-4.491%	1,024,260	+273.668%
2024-05-20	3.5000	3.5000	3.3000	3.340	-7.222%	1,085,408	+256.886%
2024-05-17	3.6000	3.7300	3.5350	3.600	+1.124%	1,123,697	+231.111%
2024-05-16	3.4500	3.5800	3.3790	3.560	+5.325%	783,312	+234.831%
2024-05-15	3.4400	3.4400	3.3401	3.380	-0.148%	392,389	+252.663%
2024-05-14	3.4100	3.4600	3.2400	3.385	-5.972%	1,399,271	+252.142%
2024-05-13	3.3600	3.6750	3.3600	3.600	+11.455%	1,827,343	+231.111%
2024-05-10	3.3800	3.4500	3.2150	3.230	-2.711%	827,261	+269.040%
2024-05-09	3.3000	3.4700	3.2900	3.320	+3.106%	705,872	+259.036%
2024-05-08	3.1200	3.2600	3.0950	3.220	+0.625%	375,139	+270.186%
2024-05-07	3.2700	3.2850	3.1700	3.200	-4.478%	649,719	+272.500%
2024-05-06	3.4300	3.4400	3.2800	3.350	-1.180%	540,798	+255.821%
2024-05-03	3.5500	3.5900	3.3900	3.390	-2.865%	638,615	+251.622%
2024-05-02	3.3700	3.5099	3.3300	3.490	+11.859%	1,598,206	+241.547%
2024-05-01	3.0600	3.2250	3.0400	3.120	+1.629%	450,014	+282.051%
2024-04-30	3.0600	3.1450	3.0400	3.070	-2.540%	536,769	+288.274%
2024-04-29	3.1700	3.2250	3.0930	3.150	-0.316%	772,169	+278.413%
2024-04-26	3.0500	3.3150	3.0500	3.160	+10.105%	2,207,812	+277.215%
2024-04-25	2.8300	2.9000	2.8300	2.870	-1.034%	310,827	+315.331%
2024-04-24	2.9100	2.9750	2.8100	2.900	+2.473%	618,148	+311.034%
2024-04-23	2.7800	2.8900	2.7800	2.830	+3.285%	763,625	+321.201%
2024-04-22	2.7100	2.8200	2.6350	2.740	+3.396%	674,875	+335.036%
2024-04-19	2.6100	2.6800	2.5900	2.650	-0.376%	555,190	+349.811%
2024-04-18	2.6100	2.6950	2.5800	2.660	+1.916%	889,691	+348.120%
2024-04-17	2.6800	2.7550	2.6100	2.610	+0.772%	812,990	+356.705%
2024-04-16	2.5300	2.6150	2.5050	2.590	0.000%	917,877	+360.232%
2024-04-15	2.6800	2.6900	2.5100	2.590	-4.074%	1,050,950	+360.232%
2024-04-12	2.8500	2.8500	2.6550	2.700	-7.850%	1,102,196	+341.481%
2024-04-11	3.0100	3.0150	2.8900	2.930	+0.342%	597,991	+306.826%
2024-04-10	2.9400	3.0150	2.8600	2.920	-2.667%	729,905	+308.219%
2024-04-09	2.9500	3.0600	2.9500	3.000	+1.010%	492,241	+297.333%
2024-04-08	3.0900	3.1000	2.9600	2.970	-3.571%	710,720	+301.347%
2024-04-05	3.0500	3.1350	3.0300	3.080	0.000%	634,970	+287.013%
2024-04-04	3.2300	3.2500	3.0600	3.080	-3.448%	702,602	+287.013%
2024-04-03	3.1000	3.1900	3.0100	3.190	0.000%	770,295	+273.668%
2024-04-02	3.1500	3.2500	3.0600	3.190	+1.270%	825,512	+273.668%
2024-04-01	3.1100	3.1988	3.0150	3.150	+3.618%	1,126,391	+278.413%
2024-03-28	3.0750	3.1550	2.9800	3.040	+3.754%	1,691,978	+292.105%
2024-03-27	2.9600	3.0100	2.8600	2.930	-2.333%	1,336,150	+306.826%
2024-03-26	3.1400	3.1400	2.9700	3.000	-1.961%	1,449,421	+297.333%
2024-03-25	3.2500	3.2800	3.0600	3.060	-6.707%	1,761,450	+289.542%
2024-03-22	3.5100	3.5100	3.2000	3.280	-9.642%	2,208,836	+263.415%
2024-03-21	3.8200	3.8400	3.5400	3.630	-2.941%	2,577,795	+228.375%
2024-03-20	3.4100	3.8700	3.4000	3.740	+16.149%	5,240,004	+218.717%
2024-03-19	3.3000	3.3000	3.0600	3.220	-4.451%	1,741,759	+270.186%
2024-03-18	3.3000	3.4600	3.2500	3.370	+9.772%	1,772,431	+253.709%
2024-03-15	3.1500	3.2200	3.0700	3.070	-2.848%	1,039,564	+288.274%
2024-03-14	3.2400	3.2500	3.1100	3.160	-5.105%	1,402,670	+277.215%
2024-03-13	3.4800	3.6300	3.3300	3.330	-4.585%	1,455,999	+257.958%
2024-03-12	3.5300	3.5500	3.3600	3.490	+0.867%	2,182,927	+241.547%
2024-03-11	3.0100	3.6300	3.0100	3.460	+28.625%	6,546,142	+244.509%
2024-03-08	2.6300	2.7400	2.6300	2.690	+4.264%	1,148,555	+343.123%
2024-03-07	2.5300	2.6200	2.5200	2.580	-2.642%	763,761	+362.016%
2024-03-06	2.6100	2.7900	2.5810	2.650	+6.426%	1,839,610	+349.811%
2024-03-05	2.7200	2.7350	2.3400	2.490	-10.432%	4,219,330	+378.715%
2024-03-04	2.8300	2.8550	2.7700	2.780	-2.797%	812,515	+328.777%
2024-03-01	2.9400	2.9600	2.8500	2.860	-0.348%	1,065,558	+316.783%
2024-02-29	2.9800	3.0000	2.8700	2.870	-2.048%	1,285,782	+315.331%
2024-02-28	3.0900	3.0900	2.8550	2.930	-9.288%	1,217,565	+306.826%
2024-02-27	3.2500	3.4300	3.2100	3.230	+3.526%	1,126,556	+269.040%
2024-02-26	3.0600	3.2550	3.0500	3.120	+2.295%	876,870	+282.051%
2024-02-23	3.1200	3.1700	2.9600	3.050	+3.390%	1,030,719	+290.820%
2024-02-22	2.9000	3.0100	2.8509	2.950	+6.884%	1,332,535	+304.068%
2024-02-21	2.6800	2.9300	2.6800	2.760	+3.759%	1,117,339	+331.884%
2024-02-20	2.7800	2.7900	2.6400	2.660	-5.338%	459,797	+348.120%
2024-02-16	2.8700	2.9300	2.8000	2.810	+1.812%	659,771	+324.199%
2024-02-15	2.7200	2.8200	2.7046	2.760	+2.602%	658,830	+331.884%
2024-02-14	2.6800	2.7250	2.6250	2.690	+1.894%	919,188	+343.123%
2024-02-13	2.6600	2.6900	2.5900	2.640	-4.348%	1,151,231	+351.515%
2024-02-12	2.6800	2.8400	2.6600	2.760	+3.371%	543,792	+331.884%
2024-02-09	2.6600	2.7000	2.6400	2.670	+1.521%	287,897	+346.442%
2024-02-08	2.6100	2.7100	2.6100	2.630	-0.379%	490,209	+353.232%
2024-02-07	2.6700	2.6800	2.6100	2.640	-4.000%	844,942	+351.515%
2024-02-06	2.6200	2.8300	2.6100	2.750	+10.887%	1,442,206	+333.455%
2024-02-05	2.5700	2.5700	2.4600	2.480	-3.876%	1,112,977	+380.645%
2024-02-02	2.5300	2.5900	2.4700	2.580	-0.769%	984,361	+362.016%
2024-02-01	2.6200	2.7400	2.5200	2.600	0.000%	675,475	+358.462%
2024-01-31	2.4500	2.7400	2.4500	2.600	+1.563%	1,252,262	+358.462%
2024-01-30	2.5800	2.6000	2.4600	2.560	-3.396%	1,869,860	+365.625%
2024-01-29	2.6100	2.6600	2.5450	2.650	+0.760%	577,001	+349.811%
2024-01-26	2.6500	2.7100	2.6100	2.630	-2.230%	753,653	+353.232%
2024-01-25	2.7700	2.7850	2.6800	2.690	-2.182%	781,691	+343.123%
2024-01-24	3.0100	3.0250	2.7400	2.750	-2.482%	1,020,339	+333.455%
2024-01-23	2.7800	2.9900	2.7701	2.820	+6.818%	1,677,997	+322.695%
2024-01-22	2.5000	2.7100	2.5000	2.640	-0.377%	1,196,032	+351.515%
2024-01-19	2.7100	2.7150	2.5600	2.650	+1.145%	1,124,366	+349.811%
2024-01-18	2.7100	2.7900	2.5800	2.620	-2.963%	1,084,788	+354.962%
2024-01-17	2.6000	2.7100	2.5200	2.700	-1.099%	1,735,417	+341.481%
2024-01-16	2.7000	2.7900	2.6700	2.730	-2.847%	1,633,073	+336.630%
2024-01-12	2.7800	2.8900	2.7800	2.810	0.000%	1,017,806	+324.199%
2024-01-11	2.8600	2.8600	2.7000	2.810	0.000%	1,578,986	+324.199%
2024-01-10	2.9200	2.9600	2.6950	2.810	-3.767%	2,184,744	+324.199%
2024-01-09	3.0700	3.0700	2.8950	2.920	-7.302%	1,731,951	+308.219%
2024-01-08	3.1300	3.2050	3.0800	3.150	-0.943%	2,150,548	+278.413%
2024-01-05	3.2800	3.3100	3.1000	3.180	-4.505%	1,148,618	+274.843%
2024-01-04	3.4500	3.4900	3.3300	3.330	-4.035%	748,159	+257.958%
2024-01-03	3.5400	3.5600	3.4000	3.470	-3.073%	1,431,285	+243.516%
2024-01-02	3.7100	3.7100	3.5500	3.580	-5.291%	917,818	+232.961%
2023-12-29	3.8100	3.9050	3.7100	3.780	+0.532%	1,897,850	+215.344%

.dark-mode .TlPSb1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TlPSb1{ color: #333333; background-color: white; border: 2px solid #333333; }KCKingsoft Cloud Holdings Limitedstock NASDAQ ADR

KC
Kingsoft Cloud Holdings Limited
stock NASDAQ ADR