Kingsoft Cloud Holdings Ltd (KC) Historical Stock Data
6.53 ↑1.94 (42.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KC is up 0.70% a day on average. There have been 17 days where Kingsoft Cloud Holdings Ltd closed green and 13 days where KC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 4.04 | 4.23 | ↑$0.19 (4.70%) | 4.04 | 4.30 | 4.34M |
| 2024-11-06 | 3.65 | 3.77 | ↑$0.12 (3.29%) | 3.54 | 3.79 | 5.57M |
| 2024-11-05 | 3.10 | 3.31 | ↑$0.21 (6.77%) | 3.08 | 3.32 | 5.70M |
| 2024-11-04 | 2.86 | 2.77 | ↓$0.09 (-3.15%) | 2.74 | 2.90 | 2.51M |
| 2024-11-01 | 2.79 | 2.81 | ↑$0.02 (0.72%) | 2.76 | 2.85 | 2.49M |
| 2024-10-31 | 2.84 | 2.75 | ↓$0.09 (-3.17%) | 2.70 | 2.86 | 2.34M |
| 2024-10-30 | 2.91 | 2.86 | ↓$0.05 (-1.72%) | 2.81 | 2.92 | 2.95M |
| 2024-10-29 | 2.97 | 2.93 | ↓$0.04 (-1.35%) | 2.89 | 3.09 | 3.32M |
| 2024-10-28 | 2.71 | 2.83 | ↑$0.12 (4.43%) | 2.71 | 2.89 | 3.11M |
| 2024-10-25 | 2.66 | 2.66 | ↑$0.00 (0.00%) | 2.66 | 2.77 | 1.52M |
| 2024-10-24 | 2.63 | 2.60 | ↓$0.03 (-1.14%) | 2.57 | 2.67 | 1.12M |
| 2024-10-23 | 2.84 | 2.66 | ↓$0.18 (-6.34%) | 2.63 | 2.84 | 2.11M |
| 2024-10-22 | 2.78 | 2.82 | ↑$0.04 (1.44%) | 2.77 | 2.91 | 2.57M |
| 2024-10-21 | 2.74 | 2.77 | ↑$0.03 (1.09%) | 2.72 | 2.84 | 1.78M |
| 2024-10-18 | 2.87 | 2.78 | ↓$0.09 (-3.14%) | 2.78 | 2.94 | 2.28M |
| 2024-10-17 | 2.67 | 2.68 | ↑$0.01 (0.37%) | 2.65 | 2.70 | 1.66M |
| 2024-10-16 | 2.77 | 2.75 | ↓$0.02 (-0.72%) | 2.74 | 2.83 | 1.78M |
| 2024-10-15 | 2.81 | 2.73 | ↓$0.08 (-2.85%) | 2.68 | 2.82 | 2.69M |
| 2024-10-14 | 3.09 | 2.94 | ↓$0.15 (-4.85%) | 2.91 | 3.09 | 3.03M |
| 2024-10-11 | 3.09 | 3.23 | ↑$0.14 (4.53%) | 3.05 | 3.26 | 2.80M |
| 2024-10-10 | 3.44 | 3.17 | ↓$0.27 (-7.85%) | 3.13 | 3.44 | 3.69M |
Create an account or log in to view more rows.
$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.
$KC wtf?