Kingsoft Cloud Limited (KC)
NASDAQ: KC
· Real-Time Price · USD
15.64
-1.83 (-10.48%)
At close: Sep 26, 2025, 3:59 PM
15.70
0.38%
After-hours: Sep 26, 2025, 07:49 PM EDT
KC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 16.36 | 16.36 | 15.35 | 15.64 | 15.64 | -10.48% | 4,397,052 |
| Sep 25, 2025 | 16.80 | 17.79 | 16.41 | 17.47 | 17.47 | 6.07% | 3,591,212 |
| Sep 24, 2025 | 16.74 | 16.99 | 16.21 | 16.47 | 16.47 | 2.55% | 4,780,212 |
| Sep 23, 2025 | 16.09 | 16.48 | 15.98 | 16.06 | 16.06 | -4.23% | 4,406,040 |
| Sep 22, 2025 | 16.57 | 17.13 | 16.55 | 16.77 | 16.77 | 1.57% | 1,495,900 |
| Sep 19, 2025 | 16.72 | 16.77 | 16.43 | 16.51 | 16.51 | 0.06% | 1,132,300 |
| Sep 18, 2025 | 16.67 | 16.70 | 16.33 | 16.50 | 16.50 | -2.48% | 1,266,202 |
| Sep 17, 2025 | 17.18 | 17.39 | 16.54 | 16.92 | 16.92 | 5.35% | 2,860,700 |
| Sep 16, 2025 | 15.80 | 16.19 | 15.35 | 16.06 | 16.06 | -1.71% | 1,981,800 |
| Sep 15, 2025 | 16.85 | 16.89 | 16.12 | 16.34 | 16.34 | 0.37% | 1,124,995 |
| Sep 12, 2025 | 16.49 | 16.58 | 15.82 | 16.28 | 16.28 | -2.92% | 1,845,845 |
| Sep 11, 2025 | 16.77 | 16.95 | 16.30 | 16.77 | 16.77 | 5.60% | 3,106,900 |
| Sep 10, 2025 | 15.76 | 16.53 | 15.68 | 15.88 | 15.88 | -1.85% | 4,648,100 |
| Sep 9, 2025 | 14.58 | 16.56 | 14.43 | 16.18 | 16.18 | 14.59% | 8,080,303 |
| Sep 8, 2025 | 13.97 | 14.14 | 13.84 | 14.12 | 14.12 | 2.17% | 798,300 |
| Sep 5, 2025 | 13.99 | 14.04 | 13.67 | 13.82 | 13.82 | 2.98% | 936,200 |
| 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 |