Kingsoft Cloud Holdings Ltd (KC) Historical Stock Data
13.97 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KC is down -1.12% a day on average. There have been 12 days where Kingsoft Cloud Holdings Ltd closed green and 18 days where KC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 14.64 | 13.97 | ↓$0.67 (-4.58%) | 13.79 | 14.64 | 4.58M |
| 2025-03-27 | 15.12 | 15.21 | ↑$0.09 (0.60%) | 14.50 | 15.32 | 4.44M |
| 2025-03-26 | 15.72 | 15.53 | ↓$0.19 (-1.21%) | 15.39 | 15.84 | 2.95M |
| 2025-03-25 | 15.40 | 15.69 | ↑$0.29 (1.88%) | 15.38 | 16.57 | 3.91M |
| 2025-03-24 | 16.30 | 15.76 | ↓$0.54 (-3.31%) | 15.56 | 16.40 | 5.69M |
| 2025-03-21 | 15.41 | 15.43 | ↑$0.02 (0.13%) | 14.90 | 15.79 | 7.07M |
| 2025-03-20 | 17.62 | 16.48 | ↓$1.14 (-6.47%) | 16.24 | 18.00 | 4.07M |
| 2025-03-19 | 19.50 | 18.44 | ↓$1.06 (-5.44%) | 17.88 | 19.57 | 6.53M |
| 2025-03-18 | 19.02 | 18.09 | ↓$0.93 (-4.89%) | 17.47 | 19.02 | 4.31M |
| 2025-03-17 | 17.25 | 18.03 | ↑$0.78 (4.52%) | 17.14 | 18.46 | 3.26M |
| 2025-03-14 | 17.16 | 17.31 | ↑$0.15 (0.87%) | 16.97 | 17.38 | 1.73M |
| 2025-03-13 | 16.75 | 16.74 | ↓$0.01 (-0.06%) | 16.26 | 17.17 | 1.79M |
| 2025-03-12 | 17.82 | 17.52 | ↓$0.30 (-1.68%) | 16.92 | 18.17 | 2.47M |
| 2025-03-11 | 17.35 | 18.09 | ↑$0.74 (4.27%) | 17.20 | 18.24 | 4.50M |
| 2025-03-10 | 16.55 | 16.30 | ↓$0.25 (-1.51%) | 16.03 | 16.91 | 2.02M |
| 2025-03-07 | 17.02 | 17.54 | ↑$0.52 (3.06%) | 16.66 | 17.81 | 2.83M |
| 2025-03-06 | 18.00 | 17.59 | ↓$0.41 (-2.28%) | 17.24 | 19.25 | 5.78M |
| 2025-03-05 | 16.88 | 17.21 | ↑$0.33 (1.95%) | 16.65 | 18.12 | 4.99M |
| 2025-03-04 | 14.91 | 16.02 | ↑$1.11 (7.44%) | 14.91 | 16.43 | 4.24M |
| 2025-03-03 | 16.28 | 14.96 | ↓$1.32 (-8.11%) | 14.59 | 16.28 | 4.98M |
| 2025-02-28 | 15.52 | 16.33 | ↑$0.81 (5.22%) | 15.15 | 16.41 | 2.89M |
| 2025-02-27 | 17.23 | 16.49 | ↓$0.74 (-4.29%) | 16.43 | 17.83 | 3.89M |
| 2025-02-26 | 19.22 | 18.96 | ↓$0.26 (-1.35%) | 18.59 | 19.41 | 2.47M |
| 2025-02-25 | 18.75 | 18.80 | ↑$0.05 (0.29%) | 18.40 | 19.09 | 3.55M |
| 2025-02-24 | 19.72 | 18.45 | ↓$1.27 (-6.44%) | 18.01 | 19.95 | 4.75M |
| 2025-02-21 | 21.13 | 20.67 | ↓$0.46 (-2.18%) | 20.54 | 22.08 | 4.56M |
| 2025-02-20 | 21.40 | 20.17 | ↓$1.23 (-5.75%) | 19.65 | 22.26 | 5.85M |
| 2025-02-19 | 19.49 | 19.33 | ↓$0.16 (-0.82%) | 18.92 | 19.96 | 4.50M |
| 2025-02-18 | 20.23 | 18.97 | ↓$1.26 (-6.23%) | 18.65 | 20.43 | 5.65M |
| 2025-02-14 | 20.25 | 20.81 | ↑$0.56 (2.77%) | 20.25 | 21.69 | 7.64M |
Create an account or log in to view more rows.
$KC I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$KC nothing drops
$KC we back boys
$KC my put options are fine
$KC in it to win it
$KC Buying again tomorrow.
$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.