Get the Stockscreener App
14.51
8.77%
1.17
After Hours:
14.32
-0.19
-1.31%
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 January 27, 2026, is $14.51.
- 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 719.77% to $14.51 now.
- The 52-week high stock price for KC is $22.26, representing a 53.41% increase from the current share price, occurred on February 20, 2025.
- The 52-week low stock price for KC is $10.29, indicating a -29.08% decrease from the current share price, occurred on December 31, 2025.
- The closing price of Kingsoft Cloud Holdings Ltd Adr (KC) stock in the beginning of 2025 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 27, 2026 | $15.12 | $14.40 | $0.72 | 3,692,333.0 | +8.77% |
| Jan 26, 2026 | $13.35 | $12.83 | $0.5247 | 1,906,375.0 | +8.10% |
| Jan 23, 2026 | $12.64 | $12.34 | $0.2999 | 1,089,029.0 | +3.26% |
| Jan 22, 2026 | $12.18 | $11.92 | $0.255 | 464,348.0 | +0.67% |
| Jan 21, 2026 | $11.96 | $11.60 | $0.3596 | 691,012.0 | +4.67% |
| Jan 20, 2026 | $11.70 | $11.27 | $0.43 | 1,070,056.0 | -4.71% |
| Jan 16, 2026 | $12.28 | $11.76 | $0.515 | 1,225,251.0 | -3.72% |
| Jan 15, 2026 | $12.66 | $12.03 | $0.63 | 1,007,775.0 | -4.70% |
| Jan 14, 2026 | $13.18 | $12.75 | $0.43 | 1,123,576.0 | +1.09% |
| Jan 13, 2026 | $13.12 | $12.73 | $0.39 | 1,441,279.0 | -4.25% |
| Jan 12, 2026 | $13.66 | $12.65 | $1.01 | 4,979,151.0 | +21.60% |
| Jan 09, 2026 | $11.41 | $11.02 | $0.395 | 638,958.0 | +0.36% |
| Jan 08, 2026 | $11.05 | $10.59 | $0.46 | 926,535.0 | +3.29% |
| Jan 07, 2026 | $10.87 | $10.62 | $0.255 | 542,378.0 | -2.74% |
| Jan 06, 2026 | $11.22 | $10.90 | $0.315 | 677,110.0 | -1.71% |
| Jan 05, 2026 | $11.22 | $10.61 | $0.61 | 1,310,868.0 | +1.74% |
| Jan 02, 2026 | $11.03 | $10.75 | $0.28 | 1,028,858.0 | +5.71% |
| Dec 31, 2025 | $10.56 | $10.29 | $0.27 | 1,353,594.0 | -1.05% |
| Dec 30, 2025 | $10.60 | $10.44 | $0.16 | 643,526.0 | -0.95% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $15.12 | $10.59 | $4.53 | 27,507,225.0 | +40.33% |
Kingsoft Cloud Holdings Ltd Adr Stock (KC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $12.07 | $10.44 | $1.63 | 20,777,796.0 | -15.45% |
| Nov, 2025 | $13.04 | $10.95 | $2.09 | 33,005,633.0 | -1.90% |
| Oct, 2025 | $15.86 | $12.02 | $3.84 | 35,645,590.0 | -15.55% |
| Sep, 2025 | $17.79 | $13.18 | $4.61 | 56,181,247.0 | +1.02% |
| Aug, 2025 | $15.18 | $12.70 | $2.48 | 33,827,275.0 | +2.00% |
| 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% |
1.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):