Get the Stockscreener App
15.00
0.46%
-0.07
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 May 01, 2026, is $15.00.
- 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 747.46% to $15.00 now.
- The 52-week high stock price for KC is $18.38, representing a 22.53% increase from the current share price, occurred on April 17, 2026.
- The 52-week low stock price for KC is $10.29, indicating a -31.40% 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 |
|---|---|---|---|---|---|
| May 01, 2026 | $15.20 | $14.92 | $0.275 | 448,935.0 | -0.46% |
| Apr 30, 2026 | $15.07 | $14.66 | $0.41 | 678,020.0 | +1.21% |
| Apr 29, 2026 | $15.05 | $14.84 | $0.21 | 679,266.0 | -3.37% |
| Apr 28, 2026 | $15.74 | $15.23 | $0.51 | 990,518.0 | -6.27% |
| Apr 27, 2026 | $16.47 | $15.84 | $0.63 | 1,599,740.0 | +0.55% |
| Apr 24, 2026 | $16.55 | $16.20 | $0.355 | 872,562.0 | -3.48% |
| Apr 23, 2026 | $17.25 | $16.62 | $0.63 | 1,020,384.0 | -1.63% |
| Apr 22, 2026 | $17.52 | $17.05 | $0.475 | 802,381.0 | -2.10% |
| Apr 21, 2026 | $18.04 | $17.53 | $0.51 | 1,410,518.0 | -3.19% |
| Apr 20, 2026 | $18.24 | $17.86 | $0.38 | 790,043.0 | -0.22% |
| Apr 17, 2026 | $18.38 | $17.49 | $0.89 | 2,079,331.0 | +5.69% |
| Apr 16, 2026 | $18.01 | $17.19 | $0.82 | 1,876,306.0 | +2.07% |
| Apr 15, 2026 | $16.93 | $16.32 | $0.6099 | 1,171,190.0 | -1.46% |
| Apr 14, 2026 | $17.20 | $16.72 | $0.48 | 2,092,487.0 | +6.53% |
| Apr 13, 2026 | $16.30 | $15.52 | $0.78 | 1,565,480.0 | +6.42% |
| Apr 10, 2026 | $15.40 | $15.01 | $0.39 | 943,299.0 | +1.89% |
| Apr 09, 2026 | $15.10 | $14.65 | $0.448 | 1,031,559.0 | +1.37% |
| Apr 08, 2026 | $15.15 | $14.53 | $0.625 | 1,487,183.0 | +7.81% |
| Apr 07, 2026 | $13.60 | $13.25 | $0.35 | 504,273.0 | +0.00% |
| Apr 06, 2026 | $13.85 | $13.46 | $0.385 | 366,274.0 | -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 |
|---|---|---|---|---|---|
| May, 2026 | $15.20 | $14.92 | $0.275 | 448,935.0 | +0.00% |
| Apr, 2026 | $18.38 | $13.25 | $5.13 | 24,151,790.0 | +12.28% |
| Mar, 2026 | $15.41 | $11.15 | $4.26 | 38,980,955.0 | -0.89% |
| Feb, 2026 | $15.42 | $11.80 | $3.62 | 28,582,553.0 | +2.04% |
| Jan, 2026 | $15.12 | $10.59 | $4.53 | 27,877,656.0 | +27.76% |
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% |
1.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):