Kingsoft Cloud Holdings Ltd (KC) Historical Stock Data
3.16 ↑0.29 (10.10%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, KC is down -0.62% a day on average. There have been 14 days where Kingsoft Cloud Holdings Ltd closed green and 16 days where KC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3.05 | 3.16 | ↑$0.11 (3.61%) | 3.05 | 3.32 | 2.21M |
| 2024-04-25 | 2.83 | 2.87 | ↑$0.04 (1.41%) | 2.83 | 2.90 | 310.83K |
| 2024-04-24 | 2.91 | 2.90 | ↓$0.01 (-0.34%) | 2.81 | 2.98 | 617.95K |
| 2024-04-23 | 2.78 | 2.83 | ↑$0.05 (1.80%) | 2.78 | 2.89 | 763.63K |
| 2024-04-22 | 2.71 | 2.74 | ↑$0.03 (1.11%) | 2.64 | 2.82 | 677.58K |
| 2024-04-19 | 2.61 | 2.65 | ↑$0.04 (1.53%) | 2.59 | 2.68 | 555.19K |
| 2024-04-18 | 2.61 | 2.66 | ↑$0.05 (1.92%) | 2.58 | 2.70 | 888.08K |
| 2024-04-17 | 2.68 | 2.61 | ↓$0.07 (-2.61%) | 2.61 | 2.76 | 812.99K |
| 2024-04-16 | 2.53 | 2.59 | ↑$0.06 (2.37%) | 2.51 | 2.62 | 0.92M |
| 2024-04-15 | 2.68 | 2.59 | ↓$0.09 (-3.36%) | 2.51 | 2.69 | 1.05M |
| 2024-04-12 | 2.85 | 2.70 | ↓$0.15 (-5.26%) | 2.66 | 2.85 | 1.10M |
| 2024-04-11 | 3.01 | 2.93 | ↓$0.08 (-2.66%) | 2.89 | 3.02 | 597.99K |
| 2024-04-10 | 2.94 | 2.92 | ↓$0.02 (-0.68%) | 2.86 | 3.02 | 729.91K |
| 2024-04-09 | 2.95 | 3.00 | ↑$0.05 (1.69%) | 2.95 | 3.06 | 492.24K |
| 2024-04-08 | 3.09 | 2.97 | ↓$0.12 (-3.88%) | 2.96 | 3.10 | 709.73K |
| 2024-04-05 | 3.05 | 3.08 | ↑$0.03 (0.98%) | 3.03 | 3.14 | 634.97K |
| 2024-04-04 | 3.23 | 3.08 | ↓$0.15 (-4.64%) | 3.06 | 3.25 | 702.50K |
| 2024-04-03 | 3.10 | 3.19 | ↑$0.09 (2.90%) | 3.01 | 3.19 | 770.30K |
| 2024-04-02 | 3.15 | 3.19 | ↑$0.04 (1.27%) | 3.06 | 3.25 | 825.51K |
| 2024-04-01 | 3.11 | 3.15 | ↑$0.04 (1.29%) | 3.02 | 3.20 | 1.13M |
| 2024-03-28 | 3.08 | 3.04 | ↓$0.04 (-1.14%) | 2.98 | 3.16 | 1.69M |
| 2024-03-27 | 2.96 | 2.93 | ↓$0.03 (-1.01%) | 2.86 | 3.01 | 1.34M |
| 2024-03-26 | 3.14 | 3.00 | ↓$0.14 (-4.46%) | 2.97 | 3.14 | 1.45M |
| 2024-03-25 | 3.25 | 3.06 | ↓$0.19 (-5.85%) | 3.06 | 3.28 | 1.76M |
| 2024-03-22 | 3.51 | 3.28 | ↓$0.23 (-6.55%) | 3.20 | 3.51 | 2.21M |
| 2024-03-21 | 3.82 | 3.63 | ↓$0.19 (-4.97%) | 3.54 | 3.84 | 2.58M |
| 2024-03-20 | 3.41 | 3.74 | ↑$0.33 (9.68%) | 3.40 | 3.87 | 5.22M |
| 2024-03-19 | 3.30 | 3.22 | ↓$0.08 (-2.42%) | 3.06 | 3.30 | 1.74M |
| 2024-03-18 | 3.30 | 3.37 | ↑$0.07 (2.12%) | 3.25 | 3.46 | 1.77M |
| 2024-03-15 | 3.15 | 3.07 | ↓$0.08 (-2.54%) | 3.07 | 3.22 | 1.04M |
Create an account or log in to view more rows.
$KC wtf?
$KC I love this stonk!
$KC hold and buy… go green go!!!
$KC buy the dip…smfh
$KC one of the poorest performed stocks for a big name.
$KC I blocked some bears and I liked it!
$KC never selling
$KC Take it Bears !
$KC buy more doomers!!!
$KC so tired of this pos let's fly already