Kingsoft Cloud Limited (KC)
NASDAQ: KC
· Real-Time Price · USD
13.57
0.31 (2.34%)
At close: Aug 15, 2025, 3:59 PM
13.58
0.04%
After-hours: Aug 15, 2025, 05:21 PM EDT
KC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 13.40 | 13.53 | 13.12 | 13.26 | 13.26 | -4.12% | 1,539,431 |
| 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 |
| Aug 7, 2025 | 14.29 | 14.49 | 13.94 | 14.18 | 14.18 | -0.28% | 898,247 |
| Aug 6, 2025 | 14.06 | 14.25 | 13.81 | 14.22 | 14.22 | 1.07% | 730,800 |
| Aug 5, 2025 | 13.95 | 14.09 | 13.77 | 14.07 | 14.07 | 0.86% | 783,047 |
| Aug 4, 2025 | 14.18 | 14.23 | 13.76 | 13.95 | 13.95 | 3.64% | 1,294,200 |
| Aug 1, 2025 | 13.84 | 14.00 | 13.20 | 13.46 | 13.46 | -7.04% | 2,515,606 |
| Jul 31, 2025 | 14.65 | 14.86 | 14.38 | 14.48 | 14.48 | 5.85% | 2,138,848 |
| Jul 30, 2025 | 13.89 | 13.98 | 13.61 | 13.68 | 13.68 | -2.22% | 1,033,584 |
| Jul 29, 2025 | 14.49 | 14.54 | 13.88 | 13.99 | 13.99 | -8.26% | 2,755,886 |
| Jul 28, 2025 | 15.11 | 15.35 | 14.86 | 15.25 | 15.25 | -3.48% | 2,109,500 |
| Jul 25, 2025 | 15.43 | 15.96 | 15.13 | 15.80 | 15.80 | 0.64% | 1,673,300 |
| Jul 24, 2025 | 15.50 | 16.02 | 15.37 | 15.70 | 15.70 | -1.57% | 2,239,500 |
| Jul 23, 2025 | 15.72 | 16.17 | 15.54 | 15.95 | 15.95 | 2.84% | 3,024,800 |
| Jul 22, 2025 | 15.24 | 15.55 | 14.78 | 15.51 | 15.51 | -1.46% | 2,255,300 |
| Jul 21, 2025 | 15.72 | 15.88 | 15.38 | 15.74 | 15.74 | -1.07% | 1,877,938 |
| Jul 18, 2025 | 15.80 | 16.40 | 15.75 | 15.91 | 15.91 | 7.21% | 3,269,311 |