The highest closing price for Kingsoft Cloud Holdings (KC) last month was $20.81, on February 14. It was up 9.5% for the month. The latest price is $16.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $15.52 | $16.41 | $15.15 | $16.33 | 2,890,233 |
February 27 2025 | $17.23 | $17.83 | $16.43 | $16.49 | 3,894,920 |
February 26 2025 | $19.22 | $19.41 | $18.59 | $18.96 | 2,466,592 |
February 25 2025 | $18.75 | $19.09 | $18.40 | $18.80 | 3,551,407 |
February 24 2025 | $19.72 | $19.95 | $18.01 | $18.45 | 4,757,424 |
February 21 2025 | $21.13 | $22.08 | $20.54 | $20.67 | 4,561,294 |
February 20 2025 | $21.40 | $22.26 | $19.65 | $20.17 | 5,857,394 |
February 19 2025 | $19.49 | $19.96 | $18.92 | $19.33 | 4,505,916 |
February 18 2025 | $20.23 | $20.43 | $18.65 | $18.97 | 5,656,963 |
February 14 2025 | $20.25 | $21.69 | $20.25 | $20.81 | 7,645,031 |
February 13 2025 | $17.03 | $17.47 | $16.31 | $17.35 | 5,672,342 |
February 12 2025 | $17.38 | $18.11 | $17.00 | $18.01 | 5,424,528 |
February 11 2025 | $17.65 | $17.85 | $16.91 | $17.04 | 4,586,331 |
February 10 2025 | $18.00 | $18.74 | $17.82 | $18.37 | 4,616,758 |
February 07 2025 | $16.83 | $17.23 | $16.42 | $16.94 | 3,519,265 |
February 06 2025 | $17.07 | $17.57 | $16.06 | $17.40 | 7,232,196 |
February 05 2025 | $15.35 | $17.34 | $14.97 | $15.61 | 7,932,015 |
February 04 2025 | $16.14 | $16.31 | $14.94 | $15.19 | 6,246,780 |
February 03 2025 | $14.92 | $16.34 | $14.57 | $15.14 | 11,322,520 |
Daily pricing data for Kingsoft Cloud Holdings dates back to 5/8/2020, and may be incomplete.
