Kingsoft Cloud Holdings Ltd (KC) Historical Stock Data

2.93 ↓0.07 (-2.33%)
As of March 27, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, KC is down -0.86% a day on average. There have been 11 days where Kingsoft Cloud Holdings Ltd closed green and 19 days where KC closed red.

DateOpenCloseChangeLowHighVolume
2024-03-272.962.93↓$0.03 (-1.01%)2.863.011.34M
2024-03-263.143.00↓$0.14 (-4.46%)2.973.141.45M
2024-03-253.253.06↓$0.19 (-5.85%)3.063.281.76M
2024-03-223.513.28↓$0.23 (-6.55%)3.203.512.21M
2024-03-213.823.63↓$0.19 (-4.97%)3.543.842.58M
2024-03-203.413.74↑$0.33 (9.68%)3.403.875.22M
2024-03-193.303.22↓$0.08 (-2.42%)3.063.301.74M
2024-03-183.303.37↑$0.07 (2.12%)3.253.461.77M
2024-03-153.153.07↓$0.08 (-2.54%)3.073.221.04M
2024-03-143.243.16↓$0.08 (-2.47%)3.113.251.40M
2024-03-133.483.33↓$0.15 (-4.31%)3.333.631.46M
2024-03-123.533.49↓$0.04 (-1.13%)3.363.552.18M
2024-03-113.013.46↑$0.45 (14.95%)3.013.636.55M
2024-03-082.632.69↑$0.06 (2.28%)2.632.741.15M
2024-03-072.532.58↑$0.05 (1.98%)2.522.62762.95K
2024-03-062.612.65↑$0.04 (1.53%)2.582.791.84M
2024-03-052.722.49↓$0.23 (-8.46%)2.342.744.21M
2024-03-042.832.78↓$0.05 (-1.77%)2.772.86812.48K
2024-03-012.942.86↓$0.08 (-2.72%)2.852.961.06M
2024-02-292.982.87↓$0.11 (-3.69%)2.873.001.29M
2024-02-283.092.93↓$0.16 (-5.18%)2.863.091.22M
2024-02-273.253.23↓$0.02 (-0.62%)3.213.431.13M
2024-02-263.063.12↑$0.06 (1.96%)3.053.26876.87K
2024-02-233.123.05↓$0.07 (-2.24%)2.963.171.03M
2024-02-222.902.95↑$0.05 (1.72%)2.853.011.33M
2024-02-212.682.76↑$0.08 (2.99%)2.682.931.12M
2024-02-202.782.66↓$0.12 (-4.32%)2.642.79459.80K
2024-02-162.872.81↓$0.06 (-2.09%)2.802.93658.58K
2024-02-152.722.76↑$0.04 (1.47%)2.702.82658.83K
2024-02-142.682.69↑$0.01 (0.37%)2.632.730.92M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

aussie713

$KC I love this stonk!

0 Like Report
SayMyName

$KC hold and buy… go green go!!!

0 Like Report
dandanaiwo

$KC one of the poorest performed stocks for a big name.

0 Like Report
dogefan77

$KC I blocked some bears and I liked it!

0 Like Report
MyToiletBroke

$KC can’t wait to get in this tomorrow lfg

0 Like Report