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