Kingsoft Cloud Holdings Ltd (KC) Historical Stock Data
11.91 ↑0.05 (0.42%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KC is up 0.16% a day on average. There have been 11 days where Kingsoft Cloud Holdings Ltd closed green and 19 days where KC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 11.93 | 11.91 | ↓$0.02 (-0.17%) | 11.65 | 12.07 | 768.86K |
| 2025-12-05 | 12.01 | 11.86 | ↓$0.15 (-1.25%) | 11.77 | 12.01 | 764.49K |
| 2025-12-04 | 11.66 | 11.85 | ↑$0.19 (1.63%) | 11.62 | 11.91 | 1.07M |
| 2025-12-03 | 11.37 | 11.49 | ↑$0.12 (1.06%) | 11.20 | 11.61 | 1.40M |
| 2025-12-02 | 11.71 | 11.57 | ↓$0.14 (-1.20%) | 11.49 | 11.86 | 1.55M |
| 2025-12-01 | 12.00 | 11.83 | ↓$0.17 (-1.42%) | 11.60 | 12.02 | 1.70M |
| 2025-11-28 | 12.47 | 12.36 | ↓$0.11 (-0.88%) | 12.27 | 12.58 | 758.73K |
| 2025-11-26 | 12.88 | 12.45 | ↓$0.43 (-3.34%) | 12.29 | 12.93 | 1.74M |
| 2025-11-25 | 12.38 | 12.97 | ↑$0.59 (4.77%) | 12.28 | 12.97 | 1.96M |
| 2025-11-24 | 12.47 | 12.38 | ↓$0.09 (-0.72%) | 12.29 | 12.75 | 1.80M |
| 2025-11-21 | 12.18 | 12.07 | ↓$0.11 (-0.90%) | 11.48 | 12.39 | 3.49M |
| 2025-11-20 | 12.29 | 12.10 | ↓$0.19 (-1.55%) | 12.07 | 12.75 | 2.42M |
| 2025-11-19 | 11.81 | 12.38 | ↑$0.57 (4.83%) | 11.38 | 12.72 | 3.62M |
| 2025-11-18 | 11.90 | 12.45 | ↑$0.55 (4.62%) | 11.81 | 13.04 | 2.61M |
| 2025-11-17 | 11.03 | 12.20 | ↑$1.17 (10.61%) | 11.02 | 12.87 | 2.91M |
| 2025-11-14 | 10.96 | 11.20 | ↑$0.24 (2.19%) | 10.95 | 11.60 | 1.61M |
| 2025-11-13 | 11.64 | 11.15 | ↓$0.49 (-4.21%) | 11.09 | 11.64 | 1.70M |
| 2025-11-12 | 11.61 | 11.55 | ↓$0.06 (-0.52%) | 11.42 | 11.63 | 0.98M |
| 2025-11-11 | 11.86 | 11.59 | ↓$0.27 (-2.28%) | 11.50 | 11.86 | 1.46M |
| 2025-11-10 | 11.90 | 11.78 | ↓$0.12 (-1.01%) | 11.67 | 11.90 | 886.22K |
| 2025-11-07 | 11.42 | 11.62 | ↑$0.20 (1.75%) | 11.21 | 11.65 | 1.09M |
| 2025-11-06 | 12.01 | 11.73 | ↓$0.28 (-2.33%) | 11.71 | 12.09 | 1.11M |
| 2025-11-05 | 12.10 | 12.11 | ↑$0.01 (0.08%) | 11.90 | 12.18 | 878.95K |
| 2025-11-04 | 12.18 | 12.01 | ↓$0.17 (-1.40%) | 11.94 | 12.45 | 1.18M |
| 2025-11-03 | 12.76 | 12.61 | ↓$0.15 (-1.18%) | 12.52 | 12.77 | 895.13K |
| 2025-10-31 | 12.68 | 12.60 | ↓$0.08 (-0.63%) | 12.55 | 12.73 | 739.32K |
| 2025-10-30 | 12.98 | 12.61 | ↓$0.37 (-2.85%) | 12.53 | 13.05 | 1.20M |
| 2025-10-29 | 13.45 | 13.25 | ↓$0.20 (-1.49%) | 13.18 | 13.93 | 1.39M |
| 2025-10-28 | 13.12 | 13.31 | ↑$0.19 (1.45%) | 13.12 | 13.42 | 0.94M |
| 2025-10-27 | 13.26 | 13.39 | ↑$0.13 (0.98%) | 13.07 | 13.40 | 1.41M |
Create an account or log in to view more rows.
$KC im in.
$KC I'll say it again slowwwllyyyy! Better stocks to short by far
$KC I like green candles on my birthday cake
$KC good place to average up
$KC I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$KC nothing drops
$KC we back boys
$KC my put options are fine
$KC in it to win it
$KC Buying again tomorrow.