Kingsoft Cloud Limited (KC)
NASDAQ: KC
· Real-Time Price · USD
13.82
0.40 (2.98%)
At close: Sep 05, 2025, 3:59 PM
13.75
-0.51%
After-hours: Sep 05, 2025, 07:26 PM EDT
KC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 13.96 | 14.04 | 13.67 | 13.82 | 13.82 | 2.98% | 917,932 |
| Sep 4, 2025 | 13.22 | 13.48 | 13.18 | 13.42 | 13.42 | -2.75% | 1,084,046 |
| Sep 3, 2025 | 13.60 | 13.88 | 13.54 | 13.80 | 13.80 | -0.72% | 778,865 |
| Sep 2, 2025 | 13.92 | 13.93 | 13.47 | 13.90 | 13.90 | -5.89% | 2,871,114 |
| Aug 29, 2025 | 15.07 | 15.09 | 14.57 | 14.77 | 14.77 | -1.99% | 1,482,039 |
| Aug 28, 2025 | 14.81 | 15.18 | 14.69 | 15.07 | 15.07 | 6.73% | 2,216,900 |
| Aug 27, 2025 | 14.24 | 14.40 | 14.05 | 14.12 | 14.12 | -2.35% | 1,309,500 |
| Aug 26, 2025 | 14.24 | 15.18 | 14.24 | 14.46 | 14.46 | 0.91% | 1,650,110 |
| Aug 25, 2025 | 14.86 | 14.94 | 14.33 | 14.33 | 14.33 | -3.31% | 1,484,900 |
| Aug 22, 2025 | 13.89 | 14.98 | 13.84 | 14.82 | 14.82 | 9.21% | 3,380,000 |
| Aug 21, 2025 | 13.56 | 13.91 | 13.27 | 13.57 | 13.57 | -1.67% | 1,490,400 |
| Aug 20, 2025 | 13.62 | 14.11 | 12.70 | 13.80 | 13.80 | 1.32% | 3,060,721 |
| Aug 19, 2025 | 14.07 | 14.13 | 13.41 | 13.62 | 13.62 | -4.82% | 2,467,802 |
| Aug 18, 2025 | 14.37 | 14.71 | 14.19 | 14.31 | 14.31 | 5.38% | 1,929,600 |
| Aug 15, 2025 | 13.60 | 13.71 | 13.35 | 13.58 | 13.58 | 2.41% | 1,100,512 |
| Aug 14, 2025 | 13.40 | 13.53 | 13.12 | 13.26 | 13.26 | -4.12% | 1,544,019 |
| Aug 13, 2025 | 13.90 | 14.09 | 13.70 | 13.83 | 13.83 | 3.36% | 1,209,500 |
| Aug 12, 2025 | 13.50 | 13.52 | 12.90 | 13.38 | 13.38 | -0.22% | 1,382,054 |
| Aug 11, 2025 | 13.66 | 13.77 | 13.29 | 13.41 | 13.41 | -1.03% | 917,408 |
| Aug 8, 2025 | 13.62 | 13.72 | 13.38 | 13.55 | 13.55 | -4.44% | 1,130,838 |