13.46
price down icon7.04%   -1.02
after-market After Hours: 13.45 -0.01 -0.07%
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 01, 2025, is $13.46.
  • 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 660.45% to $13.46 now.
  • The 52-week high stock price for KC is $22.26, representing a 65.38% increase from the current share price, occurred on February 20, 2025.
  • The 52-week low stock price for KC is $2.02, indicating a -84.99% 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 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%
Jul 23, 2025 $15.96 $15.77 $0.195 1,111,146.0 +2.84%
Jul 22, 2025 $15.55 $14.78 $0.77 2,254,319.0 -1.46%
Jul 21, 2025 $15.88 $15.38 $0.50 1,875,284.0 -1.07%
Jul 18, 2025 $16.40 $15.75 $0.65 3,263,744.0 +7.21%
Jul 17, 2025 $15.02 $14.47 $0.5482 2,179,079.0 +3.85%
Jul 16, 2025 $14.42 $13.92 $0.50 2,999,202.0 -5.30%
Jul 15, 2025 $15.17 $14.45 $0.7205 6,967,352.0 +18.73%
Jul 14, 2025 $12.86 $12.53 $0.33 2,997,527.0 +9.95%
Jul 11, 2025 $11.73 $11.43 $0.2992 1,700,984.0 +0.35%
Jul 10, 2025 $11.79 $11.23 $0.56 1,735,923.0 -2.37%
Jul 09, 2025 $11.99 $11.63 $0.36 1,716,179.0 -4.30%
Jul 08, 2025 $12.49 $12.20 $0.29 1,080,808.0 -0.80%
Jul 07, 2025 $12.49 $11.92 $0.57 1,653,505.0 +3.41%
Jul 03, 2025 $12.02 $11.76 $0.26 1,103,509.0 +1.52%

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 $13.99 $13.20 $0.795 2,514,591.0 +0.00%
Jul, 2025 $16.40 $11.23 $5.17 49,368,678.0 +7.51%
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%
$356.97
price down icon 2.08%
$172.88
price down icon 0.41%
software_application ADP
$300.44
price down icon 2.93%
$118.60
price down icon 2.95%
$347.80
price down icon 2.76%
$86.91
price down icon 0.96%
Cap:     |  Volume (24h):