5 DAY PERFORMANCE
-38.88%
1 MONTH PERFORMANCE
-40.48%
3 MONTH PERFORMANCE
+11.32%
6 MONTH PERFORMANCE
+387.27%
YEAR-TO-DATE PERFORMANCE
+2.19%
1 YEAR PERFORMANCE
+207.16%
Kingsoft Cloud Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $17.82 | $17.52 (-1.68%) | $18.17 | $16.92 | 2.47 M | $4.20 B |
| 03/11/2025 | $17.35 | $18.09 (4.27%) | $18.24 | $17.20 | 4.50 M | $4.40 B |
| 03/10/2025 | $16.55 | $16.30 (-1.51%) | $16.91 | $16.03 | 2.03 M | $3.97 B |
| 03/07/2025 | $17.02 | $17.54 (3.06%) | $17.81 | $16.66 | 2.83 M | $4.27 B |
| 03/06/2025 | $18.00 | $17.59 (-2.28%) | $19.25 | $17.24 | 5.78 M | $4.28 B |
| 03/05/2025 | $16.88 | $17.21 (1.95%) | $18.12 | $16.65 | 4.99 M | $4.19 B |
| 03/04/2025 | $14.91 | $16.02 (7.44%) | $16.43 | $14.91 | 4.25 M | $3.90 B |
| 03/03/2025 | $16.27 | $14.96 (-8.05%) | $16.27 | $14.59 | 4.99 M | $3.64 B |
| 02/28/2025 | $15.52 | $16.33 (5.22%) | $16.41 | $15.15 | 2.89 M | $3.97 B |
| 02/27/2025 | $17.23 | $16.49 (-4.29%) | $17.83 | $16.43 | 3.89 M | $4.01 B |
| 02/26/2025 | $19.22 | $18.96 (-1.35%) | $19.41 | $18.59 | 2.47 M | $4.61 B |
| 02/25/2025 | $18.75 | $18.80 (0.27%) | $19.09 | $18.40 | 3.55 M | $4.57 B |
| 02/24/2025 | $19.72 | $18.45 (-6.44%) | $19.95 | $18.01 | 4.76 M | $4.49 B |
| 02/21/2025 | $21.13 | $20.67 (-2.18%) | $22.08 | $20.54 | 4.56 M | $5.03 B |
| 02/20/2025 | $21.40 | $20.17 (-5.75%) | $22.26 | $19.65 | 5.86 M | $4.91 B |
| 02/19/2025 | $19.49 | $19.33 (-0.82%) | $19.96 | $18.92 | 4.51 M | $4.70 B |
| 02/18/2025 | $20.23 | $18.97 (-6.23%) | $20.43 | $18.65 | 5.66 M | $4.62 B |
| 02/14/2025 | $20.25 | $20.81 (2.77%) | $21.69 | $20.25 | 7.65 M | $5.06 B |
| 02/13/2025 | $17.03 | $17.35 (1.88%) | $17.47 | $16.31 | 5.67 M | $4.22 B |
| 02/12/2025 | $17.38 | $18.01 (3.62%) | $18.11 | $17.00 | 5.42 M | $4.38 B |
| 02/11/2025 | $17.65 | $17.04 (-3.46%) | $17.85 | $16.91 | 4.59 M | $4.15 B |
| 02/10/2025 | $18.00 | $18.36 (2%) | $18.74 | $17.82 | 4.62 M | $4.47 B |
| 02/07/2025 | $16.83 | $16.94 (0.65%) | $17.23 | $16.42 | 3.52 M | $4.12 B |
| 02/06/2025 | $17.07 | $17.40 (1.93%) | $17.57 | $16.06 | 7.23 M | $4.23 B |
| 02/05/2025 | $15.35 | $15.61 (1.69%) | $17.34 | $14.97 | 7.93 M | $3.80 B |
| 02/04/2025 | $16.14 | $15.19 (-5.89%) | $16.31 | $14.94 | 6.25 M | $3.70 B |
| 02/03/2025 | $14.92 | $15.14 (1.47%) | $16.34 | $14.57 | 11.32 M | $3.68 B |
| 01/31/2025 | $13.40 | $12.57 (-6.19%) | $13.50 | $12.34 | 3.00 M | $3.06 B |
| 01/30/2025 | $11.82 | $13.28 (12.35%) | $13.38 | $11.82 | 3.24 M | $3.23 B |
| 01/29/2025 | $12.00 | $11.74 (-2.17%) | $12.75 | $11.52 | 3.37 M | $2.86 B |
| 01/28/2025 | $11.00 | $11.98 (8.91%) | $11.99 | $11.00 | 3.25 M | $2.91 B |
| 01/27/2025 | $11.80 | $11.00 (-6.78%) | $12.19 | $10.90 | 5.28 M | $2.68 B |
| 01/24/2025 | $10.55 | $10.79 (2.27%) | $11.46 | $10.55 | 3.44 M | $2.63 B |
| 01/23/2025 | $9.56 | $9.54 (-0.21%) | $9.68 | $9.36 | 835,180 | $2.32 B |
| 01/22/2025 | $9.50 | $9.52 (0.21%) | $9.63 | $9.30 | 1.03 M | $2.32 B |
| 01/21/2025 | $9.55 | $9.55 (0%) | $9.79 | $9.36 | 1.68 M | $2.32 B |
| 01/17/2025 | $10.12 | $9.97 (-1.48%) | $10.28 | $9.89 | 1.59 M | $2.43 B |
| 01/16/2025 | $9.76 | $9.91 (1.54%) | $10.02 | $9.63 | 1.17 M | $2.41 B |
| 01/15/2025 | $9.80 | $9.58 (-2.24%) | $9.80 | $9.38 | 1.23 M | $2.33 B |
| 01/14/2025 | $9.61 | $9.51 (-1.04%) | $9.91 | $9.31 | 1.68 M | $2.31 B |
| 01/13/2025 | $9.70 | $9.15 (-5.67%) | $9.71 | $9.12 | 2.37 M | $2.23 B |
| 01/10/2025 | $10.35 | $10.21 (-1.35%) | $10.53 | $10.08 | 1.58 M | $2.48 B |
| 01/08/2025 | $10.28 | $10.38 (0.97%) | $10.48 | $10.03 | 1.75 M | $2.53 B |
| 01/07/2025 | $10.72 | $10.82 (0.93%) | $11.05 | $10.60 | 1.40 M | $2.63 B |
| 01/06/2025 | $11.01 | $10.72 (-2.63%) | $11.21 | $10.51 | 2.62 M | $2.61 B |
| 01/03/2025 | $11.26 | $11.35 (0.8%) | $11.62 | $11.06 | 2.48 M | $2.76 B |
| 01/02/2025 | $10.51 | $10.72 (2%) | $11.12 | $10.36 | 2.38 M | $2.61 B |
| 12/31/2024 | $11.33 | $10.49 (-7.41%) | $11.46 | $10.40 | 3.32 M | $2.55 B |
| 12/30/2024 | $11.76 | $11.46 (-2.55%) | $11.77 | $11.20 | 4.61 M | $2.79 B |
| 12/27/2024 | $11.76 | $12.57 (6.89%) | $12.84 | $11.60 | 10.81 M | $3.06 B |
| 12/26/2024 | $10.10 | $10.20 (0.99%) | $10.49 | $9.55 | 7.58 M | $2.48 B |
| 12/24/2024 | $8.99 | $8.92 (-0.78%) | $9.10 | $8.87 | 960,700 | $2.17 B |
| 12/23/2024 | $9.46 | $9.31 (-1.59%) | $9.51 | $8.96 | 2.27 M | $2.27 B |
| 12/20/2024 | $8.96 | $9.58 (6.92%) | $9.77 | $8.84 | 4.77 M | $2.33 B |
| 12/19/2024 | $8.22 | $8.40 (2.19%) | $8.44 | $8.14 | 2.44 M | $2.04 B |
| 12/18/2024 | $8.49 | $8.44 (-0.59%) | $8.73 | $8.36 | 2.01 M | $2.05 B |
| 12/17/2024 | $8.30 | $8.49 (2.29%) | $8.68 | $8.06 | 4.07 M | $2.07 B |
| 12/16/2024 | $8.87 | $8.94 (0.79%) | $8.95 | $8.64 | 2.60 M | $2.17 B |
| 12/13/2024 | $9.27 | $9.16 (-1.19%) | $9.39 | $9.04 | 2.79 M | $2.23 B |
| 12/12/2024 | $9.40 | $9.63 (2.45%) | $9.66 | $9.11 | 3.67 M | $2.34 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
