loading

Kingsoft Cloud Holdings Ltd Adr Stock (KC) Price History

The historical daily chart and data for Kingsoft Cloud Holdings Ltd Adr stock (KC), show that the latest closing stock price as of August 22, 2025, is $14.82.
  • Kingsoft Cloud Holdings Ltd Adr all-time high stock price is $74.67, occurred on February 11, 2021.
  • The lowest Kingsoft Cloud Holdings Ltd Adr stock price recorded was $1.77 on September 23, 2022. Since then, Kingsoft Cloud Holdings Ltd Adr's stock price has risen over 737.29% to $14.82 now.
  • The 52-week high stock price for KC is $22.26, representing a 50.20% increase from the current share price, occurred on February 20, 2025.
  • The 52-week low stock price for KC is $2.02, indicating a -86.37% decrease from the current share price, occurred on September 06, 2024.
  • The closing price of Kingsoft Cloud Holdings Ltd Adr (KC) stock in the beginning of 2024 was $14.77. The stock closed the year at $3.83, a loss of over -74.07% for the year.
The table below shows more information about KC historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $14.98 $13.84 $1.14 3,373,651.0 +9.21%
Aug 21, 2025 $13.91 $13.27 $0.64 1,487,813.0 -1.67%
Aug 20, 2025 $14.11 $12.70 $1.41 3,057,909.0 +1.32%
Aug 19, 2025 $14.13 $13.41 $0.72 2,454,380.0 -4.82%
Aug 18, 2025 $14.71 $14.19 $0.515 1,857,603.0 +5.38%
Aug 15, 2025 $13.71 $13.35 $0.36 1,097,065.0 +2.41%
Aug 14, 2025 $13.53 $13.12 $0.41 1,543,049.0 -4.12%
Aug 13, 2025 $14.09 $13.70 $0.39 1,208,254.0 +3.36%
Aug 12, 2025 $13.52 $12.90 $0.62 1,378,994.0 -0.22%
Aug 11, 2025 $13.77 $13.29 $0.485 916,788.0 -1.03%
Aug 08, 2025 $13.72 $13.38 $0.338 1,129,928.0 -4.44%
Aug 07, 2025 $14.49 $13.94 $0.55 897,281.0 -0.28%
Aug 06, 2025 $14.24 $13.81 $0.435 728,228.0 +1.07%
Aug 05, 2025 $14.09 $13.77 $0.312 774,706.0 +0.86%
Aug 04, 2025 $14.23 $13.76 $0.47 1,293,546.0 +3.64%
Aug 01, 2025 $13.99 $13.20 $0.795 2,514,591.0 -7.04%
Jul 31, 2025 $14.86 $14.38 $0.475 2,136,342.0 +5.85%
Jul 30, 2025 $13.98 $13.61 $0.3691 1,032,961.0 -2.22%
Jul 29, 2025 $14.54 $13.88 $0.66 2,755,465.0 -8.26%
Jul 28, 2025 $15.35 $14.86 $0.49 2,108,801.0 -3.48%
Jul 25, 2025 $15.96 $15.13 $0.83 1,671,717.0 +0.64%
Jul 24, 2025 $16.02 $15.37 $0.655 2,238,369.0 -1.57%

Kingsoft Cloud Holdings Ltd Adr Stock (KC) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Kingsoft Cloud Holdings Ltd Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Kingsoft Cloud Holdings Ltd Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.

Kingsoft Cloud Holdings Ltd Adr Stock (KC) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $14.98 $12.70 $2.28 29,087,437.0 +2.35%
Jul, 2025 $16.40 $11.23 $5.17 46,854,087.0 +15.65%
Jun, 2025 $13.50 $11.04 $2.46 39,974,613.0 +12.09%
May, 2025 $16.04 $10.91 $5.13 41,571,775.0 -17.81%
Apr, 2025 $14.91 $10.75 $4.16 78,968,261.0 -5.36%
Mar, 2025 $19.57 $13.55 $6.02 80,609,112.0 -12.06%
Feb, 2025 $22.26 $14.57 $7.69 100,089,718.0 +29.91%
Jan, 2025 $13.50 $9.12 $4.38 45,202,431.0 +19.83%

Kingsoft Cloud Holdings Ltd Adr Stock (KC) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $12.84 $7.17 $5.67 79,808,983.0 +71.30%
Nov, 2024 $7.30 $2.74 $4.56 93,802,064.0 +143.27%
Oct, 2024 $4.17 $2.57 $1.59 73,960,805.0 -6.46%
Sep, 2024 $3.29 $2.02 $1.27 34,247,541.0 +26.18%
Aug, 2024 $2.72 $2.20 $0.52 21,608,394.0 -13.70%
Jul, 2024 $2.94 $2.41 $0.525 15,116,430.0 +7.57%
Jun, 2024 $3.01 $2.50 $0.51 16,746,225.0 -11.31%
May, 2024 $3.73 $2.80 $0.93 20,401,492.0 -7.82%
Apr, 2024 $3.31 $2.50 $0.81 17,729,791.0 +0.99%
Mar, 2024 $3.87 $2.34 $1.53 42,162,455.0 +5.92%
Feb, 2024 $3.43 $2.46 $0.97 18,198,673.0 +10.38%
Jan, 2024 $3.71 $2.45 $1.26 27,553,294.0 -31.22%

Kingsoft Cloud Holdings Ltd Adr Stock (KC) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $4.44 $3.58 $0.865 37,667,733.0 -13.50%
Nov, 2023 $5.80 $4.34 $1.46 17,383,590.0 -8.19%
Oct, 2023 $5.29 $4.25 $1.04 15,241,605.0 -3.45%
Sep, 2023 $5.96 $4.45 $1.52 18,594,512.0 -13.36%
Aug, 2023 $6.91 $4.84 $2.07 32,883,120.0 -19.18%
Jul, 2023 $7.42 $5.40 $2.02 48,046,001.0 +15.41%
Jun, 2023 $7.15 $4.74 $2.41 70,373,241.0 +36.77%
May, 2023 $5.76 $3.61 $2.15 47,415,667.0 -22.16%
Apr, 2023 $10.13 $5.24 $4.89 65,949,087.0 -35.55%
Mar, 2023 $9.44 $3.71 $5.73 62,871,843.0 +130.91%
Feb, 2023 $5.54 $3.74 $1.79 32,699,055.0 -19.79%
Jan, 2023 $5.60 $3.88 $1.72 53,316,637.0 +25.33%
$349.63
price up icon 0.59%
$185.88
price up icon 1.40%
software_application ADP
$307.95
price up icon 0.99%
$361.98
price up icon 2.42%
$142.11
price up icon 3.97%
software_application NOW
$886.75
price up icon 1.12%
Cap:     |  Volume (24h):