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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 3.24 | 3.16 | ↓$0.08 (-2.47%) | 3.11 | 3.25 | 1.40M |
2024-03-13 | 3.48 | 3.33 | ↓$0.15 (-4.31%) | 3.33 | 3.63 | 1.46M |
2024-03-12 | 3.53 | 3.49 | ↓$0.04 (-1.13%) | 3.36 | 3.55 | 2.18M |
2024-03-11 | 3.01 | 3.46 | ↑$0.45 (14.95%) | 3.01 | 3.63 | 6.55M |
2024-03-08 | 2.63 | 2.69 | ↑$0.06 (2.28%) | 2.63 | 2.74 | 1.15M |
2024-03-07 | 2.53 | 2.58 | ↑$0.05 (1.98%) | 2.52 | 2.62 | 762.95K |
2024-03-06 | 2.61 | 2.65 | ↑$0.04 (1.53%) | 2.58 | 2.79 | 1.84M |
2024-03-05 | 2.72 | 2.49 | ↓$0.23 (-8.46%) | 2.34 | 2.74 | 4.21M |
2024-03-04 | 2.83 | 2.78 | ↓$0.05 (-1.77%) | 2.77 | 2.86 | 812.48K |
2024-03-01 | 2.94 | 2.86 | ↓$0.08 (-2.72%) | 2.85 | 2.96 | 1.06M |
2024-02-29 | 2.98 | 2.87 | ↓$0.11 (-3.69%) | 2.87 | 3.00 | 1.29M |
2024-02-28 | 3.09 | 2.93 | ↓$0.16 (-5.18%) | 2.86 | 3.09 | 1.22M |
2024-02-27 | 3.25 | 3.23 | ↓$0.02 (-0.62%) | 3.21 | 3.43 | 1.13M |
2024-02-26 | 3.06 | 3.12 | ↑$0.06 (1.96%) | 3.05 | 3.26 | 876.87K |
2024-02-23 | 3.12 | 3.05 | ↓$0.07 (-2.24%) | 2.96 | 3.17 | 1.03M |
2024-02-22 | 2.90 | 2.95 | ↑$0.05 (1.72%) | 2.85 | 3.01 | 1.33M |
2024-02-21 | 2.68 | 2.76 | ↑$0.08 (2.99%) | 2.68 | 2.93 | 1.12M |
2024-02-20 | 2.78 | 2.66 | ↓$0.12 (-4.32%) | 2.64 | 2.79 | 459.80K |
2024-02-16 | 2.87 | 2.81 | ↓$0.06 (-2.09%) | 2.80 | 2.93 | 658.58K |
2024-02-15 | 2.72 | 2.76 | ↑$0.04 (1.47%) | 2.70 | 2.82 | 658.83K |
2024-02-14 | 2.68 | 2.69 | ↑$0.01 (0.37%) | 2.63 | 2.73 | 0.92M |
Create an account or log in to view more rows.
$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
$KC can’t wait to get in this tomorrow lfg