Get the Stockscreener App
1.1487
4.27%
-0.0513
Kuaishou Technology Stock (KSHTY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 02, 2026 | $1.25 | $1.15 | $0.1013 | 3,198.0 | -4.27% |
| Apr 01, 2026 | $1.25 | $1.20 | $0.05 | 1,834.0 | -4.76% |
| Mar 31, 2026 | $1.26 | $1.18 | $0.08 | 5,168.0 | +1.61% |
| Mar 30, 2026 | $1.24 | $1.20 | $0.045 | 12,131.0 | +7.83% |
| Mar 27, 2026 | $1.31 | $1.15 | $0.1612 | 12,939.0 | -7.26% |
| Mar 26, 2026 | $1.30 | $1.09 | $0.21 | 20,299.0 | -12.37% |
| Mar 25, 2026 | $1.46 | $1.37 | $0.09 | 3,538.0 | -4.07% |
| Mar 24, 2026 | $1.48 | $1.34 | $0.135 | 10,724.0 | +10.90% |
| Mar 23, 2026 | $1.47 | $1.33 | $0.14 | 3,111.0 | -3.62% |
| Mar 20, 2026 | $1.62 | $1.37 | $0.25 | 5,324.0 | -6.76% |
| Mar 19, 2026 | $1.68 | $1.42 | $0.26 | 57,650.0 | -1.33% |
| Mar 18, 2026 | $1.59 | $1.50 | $0.0875 | 5,434.0 | -8.54% |
| Mar 17, 2026 | $1.64 | $1.54 | $0.10 | 19,127.0 | +6.49% |
| Mar 16, 2026 | $1.63 | $1.54 | $0.09 | 11,733.0 | -2.53% |
| Mar 13, 2026 | $1.58 | $1.51 | $0.069 | 1,929.0 | +2.52% |
| Mar 12, 2026 | $1.62 | $1.37 | $0.2538 | 3,117.0 | -3.68% |
| Mar 11, 2026 | $1.70 | $1.31 | $0.39 | 3,535.0 | +2.70% |
| Mar 10, 2026 | $1.63 | $1.56 | $0.072 | 8,613.0 | +3.87% |
| Mar 09, 2026 | $1.50 | $1.43 | $0.07 | 8,831.0 | -1.48% |
| Mar 06, 2026 | $1.54 | $1.42 | $0.1213 | 3,362.0 | +1.50% |
Kuaishou Technology Stock (KSHTY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Kuaishou Technology stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KSHTY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Kuaishou Technology stock price history provides a foundation for understanding how the company's stock has evolved over time.
Kuaishou Technology Stock (KSHTY) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $1.25 | $1.15 | $0.1013 | 8,230.0 | -8.83% |
| Mar, 2026 | $1.70 | $1.09 | $0.61 | 211,137.0 | -20.63% |
| Feb, 2026 | $2.25 | $1.52 | $0.73 | 256,319.0 | -27.84% |
| Jan, 2026 | $2.45 | $1.61 | $0.84 | 126,307.0 | +34.97% |
Kuaishou Technology Stock (KSHTY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.83 | $1.60 | $0.23 | 204,064.0 | +0.84% |
| Nov, 2025 | $2.05 | $1.59 | $0.4605 | 62,915.0 | -8.46% |
| Oct, 2025 | $2.59 | $1.84 | $0.7552 | 114,387.0 | -7.71% |
| Sep, 2025 | $2.35 | $1.70 | $0.6452 | 128,317.0 | +8.36% |
| Aug, 2025 | $2.40 | $1.70 | $0.70 | 43,760.0 | +8.33% |
| Jul, 2025 | $1.87 | $1.51 | $0.36 | 19,655.0 | +19.21% |
| Jun, 2025 | $1.71 | $1.30 | $0.41 | 83,463.0 | +17.05% |
| May, 2025 | $1.47 | $1.26 | $0.21 | 31,423.0 | +2.38% |
| Apr, 2025 | $1.83 | $1.15 | $0.68 | 34,917.0 | -6.67% |
| Mar, 2025 | $1.83 | $1.35 | $0.4799 | 109,129.0 | -6.24% |
| Feb, 2025 | $1.59 | $1.08 | $0.514 | 98,587.0 | +22.03% |
| Jan, 2025 | $1.18 | $0.9055 | $0.2745 | 64,848.0 | +7.76% |
Kuaishou Technology Stock (KSHTY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.59 | $1.08 | $0.51 | 26,900.0 | -15.62% |
| Nov, 2024 | $1.48 | $1.20 | $0.28 | 19,602.0 | +4.92% |
| Oct, 2024 | $1.60 | $1.20 | $0.40 | 22,958.0 | -11.59% |
| Sep, 2024 | $1.46 | $0.9194 | $0.5356 | 115,762.0 | +35.29% |
| Aug, 2024 | $1.17 | $1.00 | $0.17 | 47,312.0 | -7.69% |
| Jul, 2024 | $1.46 | $1.06 | $0.40 | 137,277.0 | -6.75% |
| Jun, 2024 | $1.91 | $1.19 | $0.725 | 56,653.0 | -19.39% |
| May, 2024 | $2.69 | $1.40 | $1.29 | 74,466.0 | +22.50% |
| Apr, 2024 | $1.20 | $1.20 | $0.00 | 1,000.0 | -4.76% |
| Mar, 2024 | $1.43 | $1.15 | $0.28 | 102,113.0 | +22.33% |
| Feb, 2024 | $1.08 | $1.00 | $0.08 | 5,000.0 | -6.36% |
| Jan, 2024 | $1.38 | $1.10 | $0.28 | 1,006.0 | +0.00% |
3.83%
0.91%
Cap:
|
Volume (24h):