Kingsoft Cloud Holdings Ltd (KC) Historical Stock Data
2.09 ↓0.07 (-3.24%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, KC is down -0.51% a day on average. There have been 16 days where Kingsoft Cloud Holdings Ltd closed green and 14 days where KC closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-09-06 | 2.14 | 2.09 | ↓$0.05 (-2.34%) | 2.02 | 2.14 | 1.43M |
2024-09-05 | 2.16 | 2.16 | ↑$0.00 (0.00%) | 2.12 | 2.17 | 830.11K |
2024-09-04 | 2.23 | 2.15 | ↓$0.08 (-3.59%) | 2.12 | 2.23 | 1.63M |
2024-09-03 | 2.25 | 2.23 | ↓$0.02 (-0.89%) | 2.22 | 2.29 | 841.09K |
2024-08-30 | 2.45 | 2.33 | ↓$0.12 (-4.90%) | 2.20 | 2.48 | 2.07M |
2024-08-29 | 2.41 | 2.45 | ↑$0.04 (1.66%) | 2.39 | 2.52 | 1.09M |
2024-08-28 | 2.50 | 2.38 | ↓$0.12 (-4.80%) | 2.36 | 2.51 | 814.82K |
2024-08-27 | 2.67 | 2.55 | ↓$0.12 (-4.49%) | 2.50 | 2.67 | 876.12K |
2024-08-26 | 2.52 | 2.66 | ↑$0.14 (5.56%) | 2.48 | 2.72 | 1.21M |
2024-08-23 | 2.48 | 2.52 | ↑$0.04 (1.61%) | 2.36 | 2.58 | 836.31K |
2024-08-21 | 2.34 | 2.47 | ↑$0.13 (5.56%) | 2.34 | 2.56 | 1.29M |
2024-08-20 | 2.58 | 2.37 | ↓$0.21 (-8.14%) | 2.33 | 2.58 | 1.29M |
2024-08-19 | 2.49 | 2.53 | ↑$0.04 (1.61%) | 2.45 | 2.58 | 0.98M |
2024-08-16 | 2.36 | 2.47 | ↑$0.11 (4.66%) | 2.35 | 2.51 | 1.80M |
2024-08-15 | 2.39 | 2.40 | ↑$0.01 (0.42%) | 2.35 | 2.42 | 674.80K |
2024-08-14 | 2.38 | 2.35 | ↓$0.03 (-1.26%) | 2.34 | 2.41 | 753.56K |
2024-08-13 | 2.53 | 2.41 | ↓$0.12 (-4.74%) | 2.33 | 2.57 | 1.31M |
2024-08-12 | 2.52 | 2.53 | ↑$0.01 (0.40%) | 2.44 | 2.64 | 1.12M |
2024-08-09 | 2.44 | 2.43 | ↓$0.01 (-0.41%) | 2.42 | 2.47 | 272.76K |
2024-08-08 | 2.38 | 2.47 | ↑$0.09 (3.78%) | 2.38 | 2.47 | 598.98K |
2024-08-07 | 2.46 | 2.36 | ↓$0.10 (-4.07%) | 2.33 | 2.53 | 654.04K |
2024-08-06 | 2.42 | 2.43 | ↑$0.01 (0.41%) | 2.37 | 2.52 | 799.12K |
2024-08-05 | 2.37 | 2.40 | ↑$0.03 (1.27%) | 2.24 | 2.40 | 1.10M |
2024-08-02 | 2.46 | 2.45 | ↓$0.01 (-0.41%) | 2.41 | 2.48 | 539.65K |
2024-08-01 | 2.69 | 2.49 | ↓$0.20 (-7.43%) | 2.43 | 2.70 | 0.93M |
2024-07-31 | 2.69 | 2.70 | ↑$0.01 (0.37%) | 2.62 | 2.75 | 592.79K |
2024-07-30 | 2.54 | 2.60 | ↑$0.06 (2.36%) | 2.52 | 2.65 | 623.90K |
2024-07-29 | 2.63 | 2.56 | ↓$0.07 (-2.66%) | 2.55 | 2.65 | 481.54K |
2024-07-26 | 2.50 | 2.63 | ↑$0.13 (5.20%) | 2.49 | 2.67 | 677.90K |
2024-07-25 | 2.49 | 2.49 | ↑$0.00 (0.00%) | 2.47 | 2.54 | 461.43K |
Create an account or log in to view more rows.
$KC we all speculate but nobody knows what going to happen.
$KC When they tell me diversifying is for idiots
$KC i need more
$KC we need those buyers and volume.
$KC wtf is that dump
$KC hows short doing? Keep short pls
we need your money.
$KC wtf?
$KC I love this stonk!
$KC hold and buy… go green go!!!
$KC buy the dip…smfh