Kingsoft Cloud Holdings Ltd (KC) Historical Stock Data
9.58 ↑1.18 (14.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KC is up 1.90% a day on average. There have been 20 days where Kingsoft Cloud Holdings Ltd closed green and 10 days where KC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 8.96 | 9.58 | ↑$0.62 (6.92%) | 8.84 | 9.77 | 4.75M |
| 2024-12-19 | 8.22 | 8.40 | ↑$0.18 (2.19%) | 8.14 | 8.44 | 2.44M |
| 2024-12-18 | 8.49 | 8.44 | ↓$0.05 (-0.59%) | 8.36 | 8.73 | 2.01M |
| 2024-12-17 | 8.30 | 8.49 | ↑$0.19 (2.29%) | 8.06 | 8.68 | 4.07M |
| 2024-12-16 | 8.87 | 8.94 | ↑$0.07 (0.79%) | 8.64 | 8.95 | 2.60M |
| 2024-12-13 | 9.27 | 9.16 | ↓$0.11 (-1.19%) | 9.04 | 9.39 | 2.79M |
| 2024-12-12 | 9.40 | 9.63 | ↑$0.23 (2.45%) | 9.11 | 9.67 | 3.67M |
| 2024-12-11 | 9.19 | 9.26 | ↑$0.07 (0.76%) | 8.85 | 9.29 | 2.05M |
| 2024-12-10 | 8.82 | 9.02 | ↑$0.20 (2.27%) | 8.76 | 9.24 | 2.61M |
| 2024-12-09 | 9.66 | 9.00 | ↓$0.66 (-6.83%) | 8.89 | 9.70 | 4.25M |
| 2024-12-06 | 8.82 | 9.25 | ↑$0.43 (4.88%) | 8.63 | 9.45 | 4.87M |
| 2024-12-05 | 9.17 | 8.92 | ↓$0.25 (-2.73%) | 8.75 | 9.46 | 5.45M |
| 2024-12-04 | 8.12 | 8.16 | ↑$0.04 (0.49%) | 8.01 | 8.35 | 4.80M |
| 2024-12-03 | 7.23 | 7.52 | ↑$0.29 (4.01%) | 7.18 | 7.69 | 2.63M |
| 2024-12-02 | 7.53 | 7.42 | ↓$0.11 (-1.46%) | 7.17 | 7.78 | 4.93M |
| 2024-11-29 | 6.97 | 6.69 | ↓$0.28 (-4.02%) | 6.62 | 7.15 | 3.34M |
| 2024-11-27 | 6.23 | 7.01 | ↑$0.78 (12.52%) | 6.17 | 7.30 | 4.54M |
| 2024-11-26 | 6.24 | 5.97 | ↓$0.27 (-4.33%) | 5.81 | 6.30 | 4.52M |
| 2024-11-25 | 6.75 | 6.95 | ↑$0.20 (2.96%) | 6.51 | 7.15 | 4.60M |
| 2024-11-22 | 6.18 | 7.21 | ↑$1.03 (16.67%) | 6.11 | 7.24 | 7.76M |
| 2024-11-21 | 6.49 | 5.78 | ↓$0.71 (-10.94%) | 5.44 | 6.49 | 7.29M |
| 2024-11-20 | 5.68 | 6.53 | ↑$0.85 (14.96%) | 5.56 | 6.54 | 11.65M |
| 2024-11-19 | 4.40 | 4.59 | ↑$0.19 (4.32%) | 4.31 | 4.67 | 2.87M |
| 2024-11-18 | 4.39 | 4.34 | ↓$0.05 (-1.14%) | 4.21 | 4.49 | 3.11M |
| 2024-11-15 | 4.98 | 5.05 | ↑$0.07 (1.41%) | 4.91 | 5.16 | 5.08M |
| 2024-11-14 | 4.63 | 4.65 | ↑$0.02 (0.43%) | 4.48 | 4.95 | 3.88M |
| 2024-11-13 | 4.29 | 4.45 | ↑$0.16 (3.73%) | 4.28 | 4.65 | 3.27M |
| 2024-11-12 | 4.55 | 4.08 | ↓$0.47 (-10.33%) | 3.83 | 4.60 | 4.29M |
| 2024-11-11 | 4.18 | 4.80 | ↑$0.62 (14.83%) | 4.15 | 4.80 | 4.39M |
| 2024-11-08 | 4.03 | 4.09 | ↑$0.06 (1.61%) | 3.89 | 4.17 | 2.80M |
Create an account or log in to view more rows.
$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.
$KC wtf is that dump
$KC hows short doing? Keep short pls
we need your money.