Kingsoft Cloud Limited (KC)
20.83
0.66 (3.27%)
At close: Feb 21, 2025, 3:47 PM
KC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 21.40 | 22.26 | 19.65 | 20.17 | 0.84 | 4.35% | 5,816,020 |
| Feb 19, 2025 | 19.49 | 19.96 | 18.92 | 19.33 | 0.36 | 1.90% | 4,505,916 |
| Feb 18, 2025 | 20.23 | 20.43 | 18.65 | 18.97 | -1.84 | -8.84% | 5,657,000 |
| Feb 14, 2025 | 20.25 | 21.69 | 20.25 | 20.81 | 3.46 | 19.94% | 7,645,031 |
| Feb 13, 2025 | 17.03 | 17.47 | 16.31 | 17.35 | -0.66 | -3.66% | 5,672,342 |
| Feb 12, 2025 | 17.38 | 18.11 | 17.00 | 18.01 | 0.97 | 5.69% | 5,424,528 |
| Feb 11, 2025 | 17.65 | 17.85 | 16.91 | 17.04 | -1.32 | -7.19% | 4,586,331 |
| Feb 10, 2025 | 18.00 | 18.74 | 17.82 | 18.36 | 1.42 | 8.38% | 4,616,800 |
| Feb 7, 2025 | 16.83 | 17.23 | 16.42 | 16.94 | -0.46 | -2.64% | 3,519,300 |
| Feb 6, 2025 | 17.07 | 17.57 | 16.06 | 17.40 | 1.79 | 11.47% | 7,232,200 |
| Feb 5, 2025 | 15.35 | 17.34 | 14.97 | 15.61 | 0.42 | 2.76% | 7,932,015 |
| Feb 4, 2025 | 16.14 | 16.31 | 14.94 | 15.19 | 0.05 | 0.33% | 6,246,800 |
| Feb 3, 2025 | 14.92 | 16.34 | 14.57 | 15.14 | 2.57 | 20.45% | 11,322,524 |
| Jan 31, 2025 | 13.40 | 13.50 | 12.34 | 12.57 | -0.71 | -5.35% | 3,003,000 |
| Jan 30, 2025 | 11.82 | 13.38 | 11.82 | 13.28 | 1.54 | 13.12% | 3,244,100 |
| Jan 29, 2025 | 12.00 | 12.75 | 11.52 | 11.74 | -0.24 | -2.00% | 3,367,444 |
| Jan 28, 2025 | 11.00 | 11.99 | 11.00 | 11.98 | 0.98 | 8.91% | 3,248,300 |
| Jan 27, 2025 | 11.80 | 12.19 | 10.90 | 11.00 | 0.21 | 1.95% | 5,283,700 |
| Jan 24, 2025 | 10.55 | 11.46 | 10.55 | 10.79 | 1.25 | 13.10% | 3,444,434 |
| Jan 23, 2025 | 9.56 | 9.68 | 9.36 | 9.54 | 0.02 | 0.21% | 835,180 |
| Jan 22, 2025 | 9.50 | 9.63 | 9.30 | 9.52 | -0.03 | -0.31% | 1,029,600 |
| Jan 21, 2025 | 9.55 | 9.79 | 9.36 | 9.55 | -0.42 | -4.21% | 1,679,800 |
| Jan 17, 2025 | 10.12 | 10.28 | 9.89 | 9.97 | 0.06 | 0.61% | 1,586,600 |
| Jan 16, 2025 | 9.76 | 10.02 | 9.63 | 9.91 | 0.33 | 3.44% | 1,170,286 |
| Jan 15, 2025 | 9.80 | 9.80 | 9.38 | 9.58 | 0.07 | 0.74% | 1,234,910 |
| Jan 14, 2025 | 9.61 | 9.91 | 9.31 | 9.51 | 0.36 | 3.93% | 1,676,699 |
| Jan 13, 2025 | 9.70 | 9.71 | 9.12 | 9.15 | -1.06 | -10.38% | 2,366,404 |
| Jan 10, 2025 | 10.35 | 10.53 | 10.08 | 10.21 | -0.17 | -1.64% | 1,583,923 |
| Jan 8, 2025 | 10.28 | 10.48 | 10.03 | 10.38 | -0.44 | -4.07% | 1,748,900 |
| Jan 7, 2025 | 10.72 | 11.05 | 10.60 | 10.82 | 0.10 | 0.93% | 1,398,444 |
| Jan 6, 2025 | 11.01 | 11.21 | 10.51 | 10.72 | -0.63 | -5.55% | 2,618,511 |
| Jan 3, 2025 | 11.26 | 11.62 | 11.06 | 11.35 | 0.63 | 5.88% | 2,475,593 |
| Jan 2, 2025 | 10.51 | 11.12 | 10.36 | 10.72 | 0.23 | 2.19% | 2,378,491 |
| Dec 31, 2024 | 11.33 | 11.46 | 10.40 | 10.49 | -0.97 | -8.46% | 3,323,306 |
| Dec 30, 2024 | 11.76 | 11.77 | 11.20 | 11.46 | -1.11 | -8.83% | 4,605,742 |
| Dec 27, 2024 | 11.76 | 12.84 | 11.60 | 12.57 | 2.37 | 23.24% | 10,806,100 |
| Dec 26, 2024 | 10.10 | 10.49 | 9.55 | 10.20 | 1.28 | 14.35% | 7,577,729 |
| Dec 24, 2024 | 8.99 | 9.10 | 8.87 | 8.92 | -0.39 | -4.19% | 960,700 |
| Dec 23, 2024 | 9.46 | 9.51 | 8.96 | 9.31 | -0.27 | -2.82% | 2,270,803 |
| Dec 20, 2024 | 8.96 | 9.77 | 8.84 | 9.58 | 1.18 | 14.05% | 4,768,422 |
| Dec 19, 2024 | 8.22 | 8.44 | 8.14 | 8.40 | -0.04 | -0.47% | 2,439,228 |
| Dec 18, 2024 | 8.49 | 8.73 | 8.36 | 8.44 | -0.05 | -0.59% | 2,013,500 |
| Dec 17, 2024 | 8.30 | 8.68 | 8.06 | 8.49 | -0.45 | -5.03% | 4,074,700 |
| Dec 16, 2024 | 8.87 | 8.95 | 8.64 | 8.94 | -0.22 | -2.40% | 2,601,546 |
| Dec 13, 2024 | 9.27 | 9.39 | 9.04 | 9.16 | -0.47 | -4.88% | 2,790,315 |
| Dec 12, 2024 | 9.40 | 9.66 | 9.11 | 9.63 | 0.37 | 4.00% | 3,672,345 |
| Dec 11, 2024 | 9.19 | 9.29 | 8.85 | 9.26 | 0.24 | 2.66% | 2,053,300 |
| Dec 10, 2024 | 8.82 | 9.24 | 8.76 | 9.02 | 0.02 | 0.22% | 2,611,800 |
| Dec 9, 2024 | 9.66 | 9.70 | 8.89 | 9.00 | -0.25 | -2.70% | 4,254,100 |
| Dec 6, 2024 | 8.82 | 9.45 | 8.63 | 9.25 | 0.33 | 3.70% | 4,882,500 |