Dark

KC
Kingsoft Cloud Holdings Limited
stock NASDAQ ADR

Market Open

Aug 11, 2026 3:20:00 PM EDT

11.77USD-1.547%(-0.19)328,088

11.77Bid 11.78Ask 0.01Spread

Pre-market

Aug 11, 2026 9:20:30 AM EDT

11.88USD-0.669%(-0.08)5,927

After-hours

Aug 10, 2026 4:58:30 PM EDT

11.81USD-1.242%(-0.15)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	11.8200	11.8700	11.7200	11.7700	-1.589%	328,088	0.000%
2026-08-10	11.7800	11.9900	11.6600	11.9600	-3.001%	2,119,497	-1.589%
2026-08-07	12.3250	12.3600	12.1300	12.3300	+1.481%	739,225	-4.542%
2026-08-06	12.1420	12.1850	11.9600	12.1500	-2.878%	974,028	-3.128%
2026-08-05	12.9100	13.0500	12.4250	12.5100	-4.358%	2,455,791	-5.915%
2026-08-04	12.8000	13.1400	12.6410	13.0800	+9.916%	3,528,571	-10.015%
2026-08-03	11.5500	12.4050	11.5066	11.9000	+6.726%	4,040,585	-1.092%
2026-07-31	11.0700	11.2000	10.7900	11.1500	+9.961%	2,401,464	+5.561%
2026-07-30	9.8200	10.1600	9.7105	10.1400	+2.424%	1,003,566	+16.075%
2026-07-29	10.1900	10.3300	9.8800	9.9000	-2.077%	1,264,532	+18.889%
2026-07-28	9.7600	10.1500	9.7500	10.1100	+1.813%	1,150,715	+16.419%
2026-07-27	10.0100	10.0180	9.7450	9.9300	+4.857%	896,459	+18.530%
2026-07-24	9.6500	9.6900	9.4320	9.4700	-2.270%	933,675	+24.287%
2026-07-23	9.8600	9.9600	9.5850	9.6900	-0.717%	870,302	+21.465%
2026-07-22	9.9700	9.9700	9.7250	9.7600	-2.886%	586,847	+20.594%
2026-07-21	10.0400	10.2300	9.9500	10.0500	+0.100%	990,251	+17.114%
2026-07-20	9.9350	10.2700	9.9350	10.0400	+5.241%	867,875	+17.231%
2026-07-17	9.5300	9.6550	9.2900	9.5400	-5.169%	1,784,587	+23.375%
2026-07-16	10.5300	10.5300	10.0300	10.0600	+0.299%	1,992,805	+16.998%
2026-07-15	9.9600	10.3100	9.9600	10.0300	+3.083%	1,143,606	+17.348%
2026-07-14	9.8100	10.2000	9.6900	9.7300	-6.352%	2,091,154	+20.966%
2026-07-13	10.5100	10.5950	10.3800	10.3900	-4.766%	825,884	+13.282%
2026-07-10	10.9400	11.1600	10.8900	10.9100	+4.202%	1,496,469	+7.883%
2026-07-09	10.2800	10.5750	10.2366	10.4700	-0.475%	1,112,505	+12.416%
2026-07-08	10.4100	10.6750	10.2100	10.5200	+11.441%	4,720,801	+11.882%
2026-07-07	9.4500	9.9500	9.4050	9.4400	+3.395%	2,066,156	+24.682%
2026-07-06	9.1100	9.2703	9.0900	9.1300	+0.330%	604,160	+28.916%
2026-07-02	9.0600	9.3100	8.9300	9.1000	-0.871%	905,805	+29.341%
2026-07-01	8.9200	9.3900	8.9200	9.1800	+1.436%	1,082,922	+28.214%
2026-06-30	8.8900	9.1950	8.8900	9.0500	+1.685%	881,113	+30.055%
2026-06-29	8.9500	9.0300	8.7400	8.9000	+3.730%	1,013,162	+32.247%
2026-06-26	8.4000	8.5950	8.3500	8.5800	-1.606%	1,395,972	+37.179%
2026-06-25	8.7850	8.8000	8.5200	8.7200	-5.628%	1,854,272	+34.977%
2026-06-24	9.3900	9.4650	9.2250	9.2400	-4.050%	1,305,627	+27.381%
2026-06-23	9.5500	9.8400	9.5400	9.6300	-1.534%	1,392,875	+22.222%
2026-06-22	9.8400	10.0300	9.6750	9.7800	-2.783%	1,897,943	+20.348%
2026-06-18	10.0800	10.1800	9.8150	10.0600	-3.362%	2,416,983	+16.998%
2026-06-17	10.5300	10.8300	10.4000	10.4100	-3.163%	1,265,079	+13.064%
2026-06-16	10.6600	10.8300	10.4350	10.7500	-5.203%	1,934,726	+9.488%
2026-06-15	11.0900	11.4100	11.0900	11.3400	+5.685%	1,347,180	+3.792%
2026-06-12	10.9200	11.1000	10.7150	10.7300	-1.379%	1,121,834	+9.692%
2026-06-11	10.6200	10.8900	10.4700	10.8800	-1.716%	1,314,172	+8.180%
2026-06-10	11.2000	11.4400	11.0500	11.0700	-3.150%	843,256	+6.323%
2026-06-09	12.1600	12.1600	11.2000	11.4300	+0.528%	1,778,597	+2.975%
2026-06-08	11.4500	11.5500	11.2800	11.3700	-2.737%	1,317,109	+3.518%
2026-06-05	12.2600	12.2600	11.5250	11.6900	-6.704%	1,295,493	+0.684%
2026-06-04	12.4600	12.6600	12.4490	12.5300	-1.648%	734,316	-6.065%
2026-06-03	13.3500	13.3500	12.6800	12.7400	-7.007%	1,037,265	-7.614%
2026-06-02	13.7100	14.1050	13.6601	13.7000	+2.776%	2,477,527	-14.088%
2026-06-01	12.8400	13.4150	12.8000	13.3300	+8.550%	2,085,852	-11.703%
2026-05-29	12.2500	12.5100	12.0580	12.2800	-2.694%	2,431,543	-4.153%
2026-05-28	12.7000	12.8200	12.3750	12.6200	-3.811%	1,434,209	-6.735%
2026-05-27	13.0100	13.4900	13.0100	13.1200	+0.691%	1,779,964	-10.290%
2026-05-26	13.3350	13.5600	13.0220	13.0300	-8.368%	2,512,000	-9.670%
2026-05-22	13.3000	14.3500	13.2800	14.2200	+4.329%	2,017,354	-17.229%
2026-05-21	13.3700	13.7500	13.0500	13.6300	-2.364%	2,193,178	-13.646%
2026-05-20	14.2300	14.2500	13.7700	13.9600	-4.318%	1,249,956	-15.688%
2026-05-19	14.6100	14.7600	14.4100	14.5900	-1.883%	688,193	-19.328%
2026-05-18	15.2400	15.2500	14.7200	14.8700	-3.001%	913,154	-20.847%
2026-05-15	15.5500	15.6950	15.3000	15.3300	-9.504%	1,703,340	-23.222%
2026-05-14	16.2100	17.0700	16.0500	16.9400	-5.469%	2,284,387	-30.519%
2026-05-13	15.6300	18.5200	15.6300	17.9200	+17.048%	4,399,544	-34.319%
2026-05-12	15.5000	15.6700	15.1300	15.3100	-6.361%	1,241,282	-23.122%
2026-05-11	16.1000	16.6150	16.0500	16.3500	+2.960%	1,053,627	-28.012%
2026-05-08	16.0200	16.5178	15.7601	15.8800	-0.812%	1,146,525	-25.882%
2026-05-07	16.0050	16.2200	15.8000	16.0100	-3.728%	1,460,986	-26.483%
2026-05-06	15.7000	16.7000	15.6000	16.6300	+8.409%	1,809,960	-29.224%
2026-05-05	15.2600	15.6900	15.1850	15.3400	+0.855%	754,180	-23.272%
2026-05-04	15.0000	15.5100	14.9300	15.2100	+1.400%	594,594	-22.617%
2026-05-01	15.1400	15.1950	14.9200	15.0000	-0.464%	448,971	-21.533%
2026-04-30	14.9200	15.0700	14.6600	15.0700	+1.209%	678,328	-21.898%
2026-04-29	15.0300	15.0500	14.8400	14.8900	-3.374%	680,179	-20.954%
2026-04-28	15.4700	15.7400	15.2300	15.4100	-6.265%	991,545	-23.621%
2026-04-27	16.2800	16.4700	15.8400	16.4400	+0.550%	1,601,288	-28.406%
2026-04-24	16.4000	16.5500	16.1950	16.3500	-3.483%	872,921	-28.012%
2026-04-23	16.9400	17.2500	16.6200	16.9400	-1.626%	1,022,563	-30.519%
2026-04-22	17.3400	17.5200	17.0450	17.2200	-2.103%	802,720	-31.649%
2026-04-21	18.0400	18.0400	17.5300	17.5900	-3.192%	1,412,699	-33.087%
2026-04-20	17.9700	18.2400	17.8600	18.1700	-0.220%	793,429	-35.223%
2026-04-17	17.7400	18.3800	17.4900	18.2100	+5.688%	2,080,919	-35.365%
2026-04-16	17.7500	18.0100	17.1900	17.2300	+2.073%	1,876,630	-31.689%
2026-04-15	16.6700	16.9300	16.3201	16.8800	-1.459%	1,171,901	-30.273%
2026-04-14	16.9200	17.2000	16.7200	17.1300	+6.530%	2,092,921	-31.290%
2026-04-13	15.7900	16.3000	15.5200	16.0800	+6.420%	1,567,226	-26.803%
2026-04-10	15.0100	15.4000	15.0100	15.1100	+1.888%	943,458	-22.105%
2026-04-09	15.0000	15.0980	14.6500	14.8300	+1.367%	1,031,736	-20.634%
2026-04-08	14.9900	15.1500	14.5250	14.6300	+7.811%	1,487,526	-19.549%
2026-04-07	13.4200	13.6000	13.2500	13.5700	0.000%	512,973	-13.265%
2026-04-06	13.6800	13.8450	13.4600	13.5700	-0.949%	366,274	-13.265%
2026-04-02	13.4700	13.9700	13.3100	13.7000	-1.439%	674,743	-14.088%
2026-04-01	13.9700	14.2600	13.8100	13.9000	+4.042%	1,070,025	-15.324%
2026-03-31	13.4100	13.5200	12.7300	13.3600	-0.595%	1,976,895	-11.901%
2026-03-30	13.8600	13.8800	13.3161	13.4400	-1.104%	1,158,286	-12.426%
2026-03-27	14.3800	14.3800	13.5000	13.5900	-5.625%	1,844,292	-13.392%
2026-03-26	14.5200	15.2850	14.2800	14.4000	-2.703%	1,336,622	-18.264%
2026-03-25	14.3300	14.8750	13.9900	14.8000	+6.705%	1,653,055	-20.473%
2026-03-24	13.5300	14.0100	13.5300	13.8700	+1.241%	1,074,929	-15.141%
2026-03-23	13.6000	13.7800	13.4300	13.7000	+3.240%	1,465,152	-14.088%
2026-03-20	13.8500	13.8500	12.9400	13.2700	-9.110%	2,089,126	-11.304%
2026-03-19	13.9800	14.8300	13.8800	14.6000	-1.218%	2,262,054	-19.384%
2026-03-18	15.1800	15.4100	14.5800	14.7800	+12.652%	4,751,323	-20.365%
2026-03-17	13.0700	13.2250	12.9300	13.1200	-4.373%	575,366	-10.290%
2026-03-16	13.8000	13.9400	13.6300	13.7200	+1.329%	665,840	-14.213%
2026-03-13	13.6800	14.1400	13.4900	13.5400	0.000%	833,312	-13.072%
2026-03-12	13.4900	13.8300	13.2500	13.5400	+0.074%	848,216	-13.072%
2026-03-11	13.8700	13.8700	13.3300	13.5300	-3.974%	1,181,276	-13.008%
2026-03-10	13.8200	14.8400	13.7500	14.0900	-1.261%	3,306,602	-16.466%
2026-03-09	13.8000	14.4200	13.5700	14.2700	+19.016%	4,477,416	-17.519%
2026-03-06	11.8000	12.2500	11.6200	11.9900	+2.043%	1,887,406	-1.835%
2026-03-05	11.7800	11.9850	11.5600	11.7500	-3.133%	1,259,071	+0.170%
2026-03-04	11.9000	12.1700	11.7000	12.1300	+3.015%	1,163,080	-2.968%
2026-03-03	11.9700	11.9700	11.1550	11.7750	-8.151%	2,273,745	-0.042%
2026-03-02	12.8400	12.9890	12.6001	12.8200	-4.896%	968,558	-8.190%
2026-02-27	13.5000	13.6100	13.2600	13.4800	+6.984%	1,619,227	-12.685%
2026-02-26	12.6300	12.7850	12.3600	12.6000	-2.703%	862,773	-6.587%
2026-02-25	13.0600	13.0600	12.5900	12.9500	-1.596%	1,279,489	-9.112%
2026-02-24	12.8700	13.2200	12.5300	13.1600	+4.527%	2,598,947	-10.562%
2026-02-23	13.6600	13.6700	12.5150	12.5900	-8.966%	2,038,984	-6.513%
2026-02-20	13.6000	14.0000	13.5450	13.8300	+0.582%	877,207	-14.895%
2026-02-19	13.6000	13.7800	13.4600	13.7500	+0.880%	888,988	-14.400%
2026-02-18	14.0500	14.2100	13.5700	13.6300	-3.539%	987,487	-13.646%
2026-02-17	14.2950	14.4000	13.9800	14.1300	-2.417%	675,618	-16.702%
2026-02-13	14.2200	14.7000	14.2200	14.4800	-2.360%	1,216,506	-18.715%
2026-02-12	15.0400	15.4200	14.7400	14.8300	+2.772%	3,710,138	-20.634%
2026-02-11	14.4200	14.8400	14.1800	14.4300	+9.985%	3,600,000	-18.434%
2026-02-10	13.2000	13.3100	12.7500	13.1200	-2.235%	1,207,480	-10.290%
2026-02-09	13.3300	13.4700	13.1300	13.4200	+3.790%	1,047,976	-12.295%
2026-02-06	12.4300	12.9900	12.4300	12.9300	+5.680%	1,158,507	-8.971%
2026-02-05	12.3300	12.4400	11.9714	12.2350	+0.949%	1,401,203	-3.801%
2026-02-04	12.7000	12.7000	11.8000	12.1200	-7.692%	1,307,120	-2.888%
2026-02-03	13.4250	13.5050	12.7900	13.1300	-3.668%	950,294	-10.358%
2026-02-02	13.3600	13.8500	13.3600	13.6300	+3.179%	1,186,334	-13.646%
2026-01-30	13.8000	13.9000	13.1140	13.2100	-7.037%	1,303,286	-10.901%
2026-01-29	14.7200	14.8400	13.7900	14.2100	-3.986%	1,596,908	-17.171%
2026-01-28	14.6100	14.9000	14.4000	14.8000	+1.999%	1,165,904	-20.473%
2026-01-27	14.6500	15.1200	14.4000	14.5100	+8.771%	3,705,204	-18.884%
2026-01-26	12.9900	13.3500	12.8253	13.3400	+8.104%	1,908,525	-11.769%
2026-01-23	12.5600	12.6399	12.3400	12.3400	+3.264%	1,091,822	-4.619%
2026-01-22	11.9900	12.1750	11.9200	11.9500	+0.674%	466,503	-1.506%
2026-01-21	11.6900	11.9600	11.6004	11.8700	+4.674%	701,422	-0.842%
2026-01-20	11.5100	11.7000	11.2700	11.3400	-4.706%	1,070,286	+3.792%
2026-01-16	12.2100	12.2750	11.7600	11.9000	-3.722%	1,237,432	-1.092%
2026-01-15	12.6400	12.6600	12.0300	12.3600	-4.703%	1,008,312	-4.773%
2026-01-14	12.8000	13.1800	12.7500	12.9700	+1.091%	1,135,355	-9.252%
2026-01-13	12.9820	13.1200	12.7300	12.8300	-4.254%	1,443,406	-8.262%
2026-01-12	12.7500	13.6600	12.6500	13.4000	+21.597%	4,991,517	-12.164%
2026-01-09	11.1700	11.4100	11.0150	11.0200	+0.364%	639,128	+6.806%
2026-01-08	10.7200	11.0500	10.5900	10.9800	+3.293%	928,236	+7.195%
2026-01-07	10.8700	10.8700	10.6150	10.6300	-2.745%	542,642	+10.724%
2026-01-06	11.1500	11.2200	10.9050	10.9300	-1.709%	678,059	+7.685%
2026-01-05	10.9000	11.2200	10.6100	11.1200	+1.738%	1,311,536	+5.845%
2026-01-02	10.8300	11.0300	10.7500	10.9300	+5.706%	1,031,056	+7.685%
2025-12-31	10.5600	10.5600	10.2900	10.3400	-1.053%	1,355,982	+13.830%
2025-12-30	10.5500	10.6000	10.4400	10.4500	-0.948%	646,615	+12.632%
2025-12-29	10.6000	10.7000	10.4400	10.5500	-1.678%	997,398	+11.564%
2025-12-26	10.6700	10.7800	10.5700	10.7300	+0.562%	381,882	+9.692%
2025-12-24	10.8100	10.8600	10.5600	10.6700	-1.295%	602,146	+10.309%
2025-12-23	11.1000	11.1200	10.8000	10.8100	-2.962%	785,823	+8.881%
2025-12-22	11.4500	11.4900	11.1250	11.1400	-1.503%	711,950	+5.655%
2025-12-19	11.0100	11.3500	10.9900	11.3100	+3.666%	924,244	+4.067%
2025-12-18	11.1400	11.1900	10.8750	10.9100	-0.183%	616,025	+7.883%
2025-12-17	11.1300	11.3200	10.8850	10.9300	-1.265%	824,737	+7.685%
2025-12-16	11.0600	11.2200	10.9150	11.0700	+2.122%	1,129,891	+6.323%
2025-12-15	11.2500	11.2500	10.8000	10.8400	-4.156%	1,335,864	+8.579%
2025-12-12	11.6200	11.7700	11.2750	11.3100	+0.982%	1,139,348	+4.067%
2025-12-11	11.4900	11.5800	11.1450	11.2000	-5.245%	1,682,877	+5.089%
2025-12-10	11.8500	12.0700	11.6000	11.8200	+0.085%	982,281	-0.423%
2025-12-09	11.9850	12.0200	11.6200	11.8100	-0.840%	974,499	-0.339%
2025-12-08	11.9300	12.0650	11.6500	11.9100	+0.422%	768,962	-1.175%
2025-12-05	12.0100	12.0100	11.7700	11.8600	+0.084%	764,489	-0.759%
2025-12-04	11.6600	11.9100	11.6200	11.8500	+3.133%	1,071,801	-0.675%
2025-12-03	11.3700	11.6100	11.2000	11.4900	-0.691%	1,396,536	+2.437%
2025-12-02	11.7100	11.8600	11.4900	11.5700	-2.198%	1,549,794	+1.729%
2025-12-01	12.0000	12.0200	11.5950	11.8300	-4.288%	1,704,383	-0.507%
2025-11-28	12.4700	12.5800	12.2700	12.3600	-0.723%	758,725	-4.773%
2025-11-26	12.8800	12.9300	12.2900	12.4500	-4.009%	1,738,442	-5.462%
2025-11-25	12.3800	12.9700	12.2800	12.9700	+4.766%	1,961,215	-9.252%
2025-11-24	12.4700	12.7500	12.2900	12.3800	+2.568%	1,797,091	-4.927%
2025-11-21	12.1800	12.3900	11.4800	12.0700	-0.248%	3,486,163	-2.486%
2025-11-20	12.2900	12.7500	12.0700	12.1000	-2.262%	2,420,085	-2.727%
2025-11-19	11.8100	12.7150	11.3800	12.3800	-0.562%	3,631,395	-4.927%
2025-11-18	11.9000	13.0400	11.8100	12.4500	+2.049%	2,613,767	-5.462%
2025-11-17	11.0300	12.8700	11.0202	12.2000	+8.929%	2,913,775	-3.525%
2025-11-14	10.9600	11.5950	10.9501	11.2000	+0.448%	1,612,189	+5.089%
2025-11-13	11.6400	11.6400	11.0900	11.1500	-3.463%	1,695,908	+5.561%
2025-11-12	11.6100	11.6300	11.4200	11.5500	-0.345%	979,604	+1.905%
2025-11-11	11.8600	11.8600	11.5000	11.5900	-1.613%	1,455,058	+1.553%
2025-11-10	11.9000	11.9000	11.6650	11.7800	+1.377%	886,621	-0.085%
2025-11-07	11.4200	11.6500	11.2100	11.6200	-0.938%	1,094,346	+1.291%
2025-11-06	12.0100	12.0900	11.7100	11.7300	-3.138%	1,110,385	+0.341%
2025-11-05	12.1000	12.1750	11.9009	12.1100	+0.833%	882,439	-2.808%
2025-11-04	12.1800	12.4450	11.9400	12.0100	-4.758%	1,182,346	-1.998%
2025-11-03	12.7600	12.7700	12.5150	12.6100	+0.079%	895,317	-6.661%
2025-10-31	12.6800	12.7300	12.5500	12.6000	-0.079%	739,512	-6.587%
2025-10-30	12.9800	13.0500	12.5300	12.6100	-4.830%	1,200,809	-6.661%
2025-10-29	13.4500	13.9300	13.1750	13.2500	-0.451%	1,396,097	-11.170%
2025-10-28	13.1200	13.4150	13.1200	13.3100	-0.597%	936,076	-11.570%
2025-10-27	13.2600	13.4000	13.0700	13.3900	+4.040%	1,407,707	-12.099%
2025-10-24	12.8500	12.9500	12.7400	12.8700	+2.062%	938,556	-8.547%
2025-10-23	12.5000	12.7900	12.3600	12.6100	+2.771%	1,068,527	-6.661%
2025-10-22	12.6200	12.8200	12.0200	12.2700	-4.514%	1,631,675	-4.075%
2025-10-21	12.7000	13.0000	12.6200	12.8500	-0.542%	1,463,076	-8.405%
2025-10-20	12.6000	13.0500	12.5300	12.9200	+4.278%	1,136,729	-8.901%
2025-10-17	12.4000	12.5100	12.1200	12.3900	-4.398%	1,932,094	-5.004%
2025-10-16	13.0000	13.1400	12.8900	12.9600	-2.041%	1,437,661	-9.182%
2025-10-15	13.3500	13.4900	13.0800	13.2300	+2.558%	2,350,878	-11.036%
2025-10-14	12.7200	13.2099	12.6300	12.9000	-3.946%	2,323,536	-8.760%
2025-10-13	13.5300	13.5400	13.0600	13.4300	+6.334%	1,776,741	-12.360%
2025-10-10	13.6200	13.7000	12.4000	12.6300	-10.837%	4,755,214	-6.809%
2025-10-09	14.2700	14.2900	13.9600	14.1650	-2.243%	1,589,867	-16.908%
2025-10-08	14.5800	14.6150	14.2900	14.4900	-1.629%	1,485,617	-18.772%
2025-10-07	15.4000	15.4791	14.6150	14.7300	-3.851%	1,453,553	-20.095%
2025-10-06	15.2400	15.5850	15.0300	15.3200	+0.393%	763,186	-23.172%
2025-10-03	15.4800	15.5800	15.1331	15.2600	-2.242%	1,071,628	-22.870%
2025-10-02	15.6000	15.8600	15.2850	15.6100	+3.446%	1,709,450	-24.600%
2025-10-01	14.9550	15.2200	14.7200	15.0900	+1.139%	1,837,310	-22.001%
2025-09-30	15.4200	15.5000	14.7800	14.9200	-2.100%	2,686,526	-21.113%
2025-09-29	15.6900	15.7350	15.1300	15.2400	-2.558%	2,987,138	-22.769%
2025-09-26	16.3600	16.3600	15.3500	15.6400	-10.475%	4,424,141	-24.744%
2025-09-25	16.8000	17.7900	16.4100	17.4700	+6.072%	3,591,212	-32.627%
2025-09-24	16.7400	16.9900	16.2100	16.4700	+2.553%	4,780,212	-28.537%
2025-09-23	16.0900	16.4750	15.9800	16.0600	-4.234%	4,406,040	-26.712%
2025-09-22	16.5700	17.1300	16.5500	16.7700	+1.575%	1,495,881	-29.815%
2025-09-19	16.7200	16.7700	16.4300	16.5100	+0.061%	1,132,300	-28.710%
2025-09-18	16.6700	16.6950	16.3300	16.5000	-2.482%	1,266,202	-28.667%
2025-09-17	17.1800	17.3900	16.5370	16.9200	+5.355%	2,860,691	-30.437%
2025-09-16	15.8000	16.1900	15.3500	16.0600	-1.714%	1,981,791	-26.712%
2025-09-15	16.8500	16.8900	16.1200	16.3400	+0.369%	1,124,995	-27.968%
2025-09-12	16.4900	16.5800	15.8200	16.2800	-2.922%	1,845,845	-27.703%
2025-09-11	16.7700	16.9500	16.3000	16.7700	+5.605%	3,106,884	-29.815%
2025-09-10	15.7600	16.5300	15.6830	15.8800	-1.854%	4,648,095	-25.882%
2025-09-09	14.5800	16.5550	14.4300	16.1800	+14.589%	8,080,303	-27.256%
2025-09-08	13.9700	14.1400	13.8367	14.1200	+2.171%	798,294	-16.643%
2025-09-05	13.9900	14.0400	13.6700	13.8200	+2.981%	936,195	-14.834%
2025-09-04	13.2200	13.4800	13.1800	13.4200	-2.754%	1,084,046	-12.295%
2025-09-03	13.6000	13.8800	13.5400	13.8000	-0.719%	778,865	-14.710%
2025-09-02	13.9200	13.9300	13.4700	13.9000	-5.890%	2,871,114	-15.324%
2025-08-29	15.0700	15.0900	14.5700	14.7700	-1.991%	1,482,039	-20.311%
2025-08-28	14.8100	15.1800	14.6900	15.0700	+6.728%	2,216,856	-21.898%
2025-08-27	14.2400	14.3999	14.0500	14.1200	-2.351%	1,309,462	-16.643%
2025-08-26	14.2400	15.1800	14.2400	14.4600	+0.907%	1,650,110	-18.603%
2025-08-25	14.8600	14.9400	14.3300	14.3300	-3.306%	1,484,855	-17.865%
2025-08-22	13.8900	14.9799	13.8350	14.8200	+9.211%	3,379,984	-20.580%
2025-08-21	13.5600	13.9100	13.2700	13.5700	-1.667%	1,490,352	-13.265%
2025-08-20	13.6200	14.1060	12.7000	13.8000	+1.322%	3,060,721	-14.710%
2025-08-19	14.0700	14.1300	13.4100	13.6200	-4.822%	2,467,802	-13.583%
2025-08-18	14.3700	14.7050	14.1900	14.3100	+5.376%	1,929,579	-17.750%
2025-08-15	13.6000	13.7100	13.3500	13.5800	+2.413%	1,100,512	-13.328%
2025-08-14	13.4000	13.5250	13.1150	13.2600	-4.121%	1,544,019	-11.237%
2025-08-13	13.9000	14.0900	13.7000	13.8300	+3.363%	1,209,459	-14.895%
2025-08-12	13.5000	13.5200	12.9000	13.3800	-0.224%	1,382,054	-12.033%
2025-08-11	13.6600	13.7700	13.2850	13.4100	-1.033%	917,408	-12.230%
2025-08-08	13.6200	13.7180	13.3800	13.5500	-4.443%	1,130,838	-13.137%
2025-08-07	14.2900	14.4900	13.9400	14.1800	-0.281%	898,247	-16.996%
2025-08-06	14.0600	14.2450	13.8100	14.2200	+1.066%	730,759	-17.229%
2025-08-05	13.9500	14.0850	13.7730	14.0700	+0.860%	783,047	-16.347%
2025-08-04	14.1800	14.2300	13.7600	13.9500	+3.640%	1,294,198	-15.627%
2025-08-01	13.8400	13.9950	13.2000	13.4600	-7.044%	2,515,606	-12.556%
2025-07-31	14.6500	14.8550	14.3800	14.4800	+5.848%	2,138,848	-18.715%
2025-07-30	13.8900	13.9791	13.6100	13.6800	-2.216%	1,033,584	-13.962%
2025-07-29	14.4900	14.5400	13.8800	13.9900	-8.262%	2,755,886	-15.868%
2025-07-28	15.1100	15.3500	14.8600	15.2500	-3.481%	2,109,458	-22.820%
2025-07-25	15.4300	15.9600	15.1300	15.8000	+0.637%	1,673,261	-25.506%
2025-07-24	15.5000	16.0250	15.3700	15.7000	-1.567%	2,239,484	-25.032%
2025-07-23	15.7200	16.1650	15.5400	15.9500	+2.837%	3,024,772	-26.207%
2025-07-22	15.2400	15.5500	14.7800	15.5100	-1.461%	2,255,290	-24.113%
2025-07-21	15.7200	15.8800	15.3800	15.7400	-1.069%	1,877,938	-25.222%
2025-07-18	15.8000	16.4000	15.7500	15.9100	+7.210%	3,269,311	-26.021%
2025-07-17	14.7100	15.0182	14.4700	14.8400	+3.849%	2,183,506	-20.687%
2025-07-16	14.2950	14.4200	13.9200	14.2900	-5.302%	3,003,290	-17.635%
2025-07-15	14.7500	15.1700	14.4495	15.0900	+18.725%	6,992,091	-22.001%
2025-07-14	12.6000	12.8600	12.5300	12.7100	+9.948%	3,003,880	-7.396%
2025-07-11	11.6500	11.7300	11.4308	11.5600	+0.347%	1,701,213	+1.817%
2025-07-10	11.7900	11.7900	11.2300	11.5200	-2.373%	1,736,987	+2.170%
2025-07-09	11.9400	11.9900	11.6300	11.8000	-4.298%	1,729,018	-0.254%
2025-07-08	12.4000	12.4900	12.2000	12.3300	-0.805%	1,080,851	-4.542%
2025-07-07	11.9200	12.4900	11.9200	12.4300	+3.411%	1,655,118	-5.310%
2025-07-03	11.9200	12.0200	11.7600	12.0200	+1.520%	1,103,509	-2.080%
2025-07-02	12.0000	12.0000	11.6800	11.8400	-3.974%	1,353,629	-0.591%
2025-07-01	12.5100	12.5700	12.1450	12.3300	-1.518%	921,699	-4.542%
2025-06-30	12.5400	12.5450	12.0600	12.5200	-0.477%	1,813,976	-5.990%
2025-06-27	12.5500	12.8000	12.2602	12.5800	-2.932%	3,037,222	-6.439%
2025-06-26	12.6500	13.2500	12.3000	12.9600	+3.597%	3,206,298	-9.182%
2025-06-25	12.7700	12.7700	12.4200	12.5100	-2.036%	1,577,929	-5.915%
2025-06-24	12.4800	12.8350	12.4600	12.7700	+7.131%	2,057,780	-7.831%
2025-06-23	11.7200	11.9900	11.5659	11.9200	+2.847%	1,637,708	-1.258%
2025-06-20	12.0200	12.0600	11.5700	11.5900	-4.056%	1,259,492	+1.553%
2025-06-18	12.2100	12.2515	11.9800	12.0800	-0.248%	802,658	-2.566%
2025-06-17	12.4800	12.5200	12.0700	12.1100	-5.168%	2,215,497	-2.808%
2025-06-16	12.7000	13.0900	12.6815	12.7700	+2.735%	2,094,413	-7.831%
2025-06-13	12.8000	12.8500	12.2300	12.4300	-6.752%	2,404,007	-5.310%
2025-06-12	13.1200	13.5000	12.9600	13.3300	+3.735%	1,856,010	-11.703%
2025-06-11	13.0900	13.1900	12.7000	12.8500	-1.833%	1,727,889	-8.405%
2025-06-10	13.1700	13.2600	12.8003	13.0900	-0.305%	1,561,669	-10.084%
2025-06-09	12.9500	13.3050	12.9500	13.1300	+9.691%	2,874,688	-10.358%
2025-06-06	12.1100	12.2000	11.7900	11.9700	-3.234%	1,821,161	-1.671%
2025-06-05	12.5700	12.7700	12.3300	12.3700	+7.753%	3,339,690	-4.850%
2025-06-04	11.3000	11.7300	11.2100	11.4800	+3.145%	1,594,759	+2.526%
2025-06-03	11.2200	11.3200	11.0437	11.1300	-1.067%	1,564,310	+5.750%
2025-06-02	11.2800	11.3565	11.1000	11.2500	+0.716%	1,621,435	+4.622%
2025-05-30	11.5500	11.5500	10.9100	11.1700	-5.419%	2,412,368	+5.372%
2025-05-29	12.2100	12.2351	11.7150	11.8100	-0.589%	2,003,960	-0.339%
2025-05-28	11.8700	12.2400	11.4900	11.8800	-7.907%	3,536,608	-0.926%
2025-05-27	13.2500	13.3000	12.7400	12.9000	-1.263%	1,489,290	-8.760%
2025-05-23	13.0500	13.2500	12.9700	13.0650	-2.573%	1,959,563	-9.912%
2025-05-22	13.4200	13.6200	13.3035	13.4100	-0.740%	1,099,977	-12.230%
2025-05-21	13.7100	13.9850	13.5000	13.5100	-3.223%	954,529	-12.879%
2025-05-20	14.1300	14.1300	13.8100	13.9600	-0.641%	859,983	-15.688%
2025-05-19	13.5750	14.0650	13.5750	14.0500	+2.405%	1,206,893	-16.228%
2025-05-16	13.4600	13.7590	13.4450	13.7200	+3.313%	934,923	-14.213%
2025-05-15	13.1500	13.4100	13.1100	13.2800	-3.558%	1,813,223	-11.370%
2025-05-14	13.9100	13.9341	13.4500	13.7700	-1.290%	1,925,130	-14.524%
2025-05-13	14.1400	14.1900	13.6297	13.9500	-5.488%	2,614,818	-15.627%
2025-05-12	14.6500	14.7900	14.3800	14.7600	+8.211%	2,147,788	-20.257%
2025-05-09	13.8300	14.1600	13.5900	13.6400	-4.146%	1,826,094	-13.710%
2025-05-08	14.2200	14.3450	14.0400	14.2300	+1.065%	1,508,066	-17.287%
2025-05-07	14.5000	14.5000	13.9500	14.0800	-7.551%	2,075,064	-16.406%
2025-05-06	15.1200	15.6180	14.8500	15.2300	-4.214%	2,562,525	-22.718%
2025-05-05	15.2850	16.0400	15.2000	15.9000	+4.399%	3,315,132	-25.975%
2025-05-02	14.7950	15.4200	14.7950	15.2300	+9.019%	3,387,029	-22.718%
2025-05-01	14.1700	14.1900	13.6801	13.9700	+2.796%	2,086,314	-15.748%
2025-04-30	13.5300	14.1700	13.3100	13.5900	+9.420%	6,049,298	-13.392%
2025-04-29	12.3400	12.6900	12.2700	12.4200	+1.554%	1,455,935	-5.233%
2025-04-28	11.9900	12.3500	11.9000	12.2300	+2.258%	1,604,697	-3.761%
2025-04-25	11.9900	12.1800	11.9100	11.9600	-4.625%	1,502,429	-1.589%
2025-04-24	12.3600	12.7100	12.1700	12.5400	0.000%	4,752,501	-6.140%
2025-04-23	12.4900	13.4600	12.4300	12.5400	+7.179%	5,191,442	-6.140%
2025-04-22	11.4650	11.8850	11.2800	11.7000	+6.364%	5,074,577	+0.598%
2025-04-21	10.9300	11.0599	10.7500	11.0000	-0.317%	3,808,432	+7.000%
2025-04-17	11.1000	11.3759	10.8600	11.0350	+0.501%	4,015,130	+6.661%
2025-04-16	11.5000	11.5000	10.7600	10.9800	-16.818%	11,010,678	+7.195%
2025-04-15	13.6000	13.6000	13.0729	13.2000	-6.016%	2,068,458	-10.833%
2025-04-14	14.1000	14.5800	13.8500	14.0450	-1.231%	2,984,449	-16.198%
2025-04-11	13.6000	14.2800	13.5480	14.2200	+12.411%	5,049,176	-17.229%
2025-04-10	13.1200	13.1900	12.3800	12.6500	-2.542%	2,357,336	-6.957%
2025-04-09	11.8800	13.1300	11.6900	12.9800	+13.214%	3,371,761	-9.322%
2025-04-08	12.8850	12.9500	11.1900	11.4650	-8.791%	4,512,631	+2.660%
2025-04-07	11.0200	13.3300	10.9200	12.5700	-5.772%	5,132,967	-6.364%
2025-04-04	13.5100	13.6100	12.3400	13.3400	-10.349%	4,237,603	-11.769%
2025-04-03	13.9500	14.9100	13.8100	14.8800	+2.692%	2,667,928	-20.901%
2025-04-02	14.2100	14.5750	14.1900	14.4900	+4.545%	1,863,068	-18.772%
2025-04-01	13.9600	14.0400	13.6600	13.8600	-3.482%	1,780,970	-15.079%
2025-03-31	13.7500	14.5400	13.5500	14.3600	+2.792%	3,116,729	-18.036%
2025-03-28	14.6400	14.6400	13.7900	13.9700	-8.153%	4,579,342	-15.748%
2025-03-27	15.1200	15.3200	14.5000	15.2100	-2.061%	4,438,932	-22.617%
2025-03-26	15.7200	15.8443	15.3900	15.5300	-1.020%	2,426,453	-24.211%
2025-03-25	15.4000	16.5700	15.3750	15.6900	-0.444%	3,914,465	-24.984%
2025-03-24	16.3000	16.4000	15.5600	15.7600	+2.139%	5,666,663	-25.317%
2025-03-21	15.4100	15.7900	14.9000	15.4300	-6.371%	7,045,771	-23.720%
2025-03-20	17.6200	18.0000	16.2400	16.4800	-10.629%	4,073,497	-28.580%
2025-03-19	19.5000	19.5700	17.8750	18.4400	+1.935%	6,510,200	-36.171%
2025-03-18	19.0200	19.0200	17.4740	18.0900	+0.333%	4,308,277	-34.936%
2025-03-17	17.2500	18.4600	17.1400	18.0300	+4.159%	3,262,158	-34.720%
2025-03-14	17.1600	17.3800	16.9700	17.3100	+3.405%	1,713,818	-32.005%
2025-03-13	16.7500	17.1700	16.2550	16.7400	-4.452%	1,795,560	-29.689%
2025-03-12	17.8200	18.1700	16.9200	17.5200	-3.151%	2,468,724	-32.820%
2025-03-11	17.3500	18.2400	17.2000	18.0900	+10.982%	4,499,028	-34.936%
2025-03-10	16.5500	16.9100	16.0300	16.3000	-7.070%	1,965,084	-27.791%
2025-03-07	17.0200	17.8100	16.6600	17.5400	-0.284%	2,827,282	-32.896%
2025-03-06	18.0000	19.2488	17.2400	17.5900	+2.208%	5,781,053	-33.087%
2025-03-05	16.8800	18.1200	16.6450	17.2100	+7.428%	4,990,209	-31.610%
2025-03-04	14.9100	16.4300	14.9100	16.0200	+7.121%	4,246,566	-26.529%
2025-03-03	16.2750	16.2750	14.5850	14.9550	-8.420%	4,985,225	-21.297%
2025-02-28	15.5200	16.4050	15.1500	16.3300	-0.970%	2,890,033	-27.924%
2025-02-27	17.2300	17.8300	16.4301	16.4900	-13.027%	3,894,711	-28.623%
2025-02-26	19.2200	19.4100	18.5900	18.9600	+0.851%	2,466,038	-37.922%
2025-02-25	18.7450	19.0850	18.4014	18.8000	+1.897%	3,551,407	-37.394%
2025-02-24	19.7200	19.9500	18.0100	18.4500	-10.740%	4,757,424	-36.206%
2025-02-21	21.1300	22.0800	20.5400	20.6700	+2.479%	4,561,294	-43.058%
2025-02-20	21.4000	22.2600	19.6500	20.1700	+4.346%	5,857,090	-41.646%

.dark-mode .x7L0kz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x7L0kz{ color: #333333; background-color: white; border: 2px solid #333333; }KCKingsoft Cloud Holdings Limitedstock NASDAQ ADR

KC
Kingsoft Cloud Holdings Limited
stock NASDAQ ADR