5 DAY PERFORMANCE
+41.85%
1 MONTH PERFORMANCE
+0.35%
3 MONTH PERFORMANCE
+4.16%
6 MONTH PERFORMANCE
+32.01%
YEAR-TO-DATE PERFORMANCE
+38.01%
1 YEAR PERFORMANCE
+19.71%
Kingsoft Cloud Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $9.86 | $9.78 (-0.81%) | $10.03 | $9.68 | 1.90 M | $2.97 B |
| 06/18/2026 | $10.08 | $10.06 (-0.2%) | $10.18 | $9.82 | 2.42 M | $3.06 B |
| 06/17/2026 | $10.53 | $10.41 (-1.14%) | $10.83 | $10.40 | 1.27 M | $3.16 B |
| 06/16/2026 | $10.66 | $10.75 (0.84%) | $10.83 | $10.44 | 1.93 M | $3.26 B |
| 06/15/2026 | $11.09 | $11.34 (2.25%) | $11.41 | $11.09 | 1.35 M | $3.44 B |
| 06/12/2026 | $10.92 | $10.73 (-1.74%) | $11.10 | $10.72 | 1.12 M | $3.26 B |
| 06/11/2026 | $10.62 | $10.88 (2.45%) | $10.89 | $10.47 | 1.31 M | $3.30 B |
| 06/10/2026 | $11.20 | $11.07 (-1.16%) | $11.44 | $11.05 | 843.30 K | $3.36 B |
| 06/09/2026 | $12.16 | $11.43 (-6%) | $12.16 | $11.20 | 1.78 M | $3.47 B |
| 06/08/2026 | $11.45 | $11.37 (-0.7%) | $11.55 | $11.28 | 1.32 M | $3.45 B |
| 06/05/2026 | $12.26 | $11.69 (-4.65%) | $12.26 | $11.53 | 1.30 M | $3.55 B |
| 06/04/2026 | $12.46 | $12.53 (0.56%) | $12.66 | $12.45 | 734.32 K | $3.81 B |
| 06/03/2026 | $13.35 | $12.74 (-4.57%) | $13.35 | $12.68 | 1.04 M | $3.87 B |
| 06/02/2026 | $13.71 | $13.70 (-0.07%) | $14.11 | $13.66 | 2.48 M | $4.16 B |
| 06/01/2026 | $12.84 | $13.33 (3.82%) | $13.42 | $12.80 | 2.09 M | $4.05 B |
| 05/29/2026 | $12.25 | $12.28 (0.24%) | $12.51 | $12.06 | 2.43 M | $3.73 B |
| 05/28/2026 | $12.70 | $12.62 (-0.63%) | $12.82 | $12.38 | 1.43 M | $3.83 B |
| 05/27/2026 | $13.01 | $13.12 (0.85%) | $13.49 | $13.01 | 1.78 M | $3.98 B |
| 05/26/2026 | $13.34 | $13.03 (-2.32%) | $13.56 | $13.02 | 2.51 M | $3.96 B |
| 05/22/2026 | $13.30 | $14.22 (6.92%) | $14.35 | $13.28 | 2.02 M | $4.32 B |
| 05/21/2026 | $13.37 | $13.63 (1.94%) | $13.75 | $13.05 | 2.20 M | $4.14 B |
| 05/20/2026 | $14.23 | $13.96 (-1.9%) | $14.25 | $13.77 | 1.25 M | $4.24 B |
| 05/19/2026 | $14.61 | $14.59 (-0.14%) | $14.76 | $14.41 | 688.19 K | $4.43 B |
| 05/18/2026 | $15.24 | $14.87 (-2.43%) | $15.25 | $14.72 | 913.20 K | $4.52 B |
| 05/15/2026 | $15.55 | $15.33 (-1.41%) | $15.70 | $15.30 | 1.70 M | $4.66 B |
| 05/14/2026 | $16.21 | $16.94 (4.5%) | $17.07 | $16.05 | 2.28 M | $5.14 B |
| 05/13/2026 | $15.63 | $17.92 (14.65%) | $18.52 | $15.63 | 4.40 M | $5.44 B |
| 05/12/2026 | $15.50 | $15.31 (-1.23%) | $15.67 | $15.13 | 1.24 M | $4.65 B |
| 05/11/2026 | $16.10 | $16.35 (1.55%) | $16.61 | $16.05 | 1.05 M | $4.97 B |
| 05/08/2026 | $16.02 | $15.88 (-0.87%) | $16.52 | $15.76 | 1.15 M | $4.82 B |
| 05/07/2026 | $16.01 | $16.01 (0%) | $16.22 | $15.80 | 1.46 M | $4.86 B |
| 05/06/2026 | $15.70 | $16.63 (5.92%) | $16.70 | $15.60 | 1.81 M | $5.05 B |
| 05/05/2026 | $15.26 | $15.34 (0.52%) | $15.69 | $15.19 | 754.20 K | $4.66 B |
| 05/04/2026 | $15.00 | $15.21 (1.4%) | $15.51 | $14.93 | 594.59 K | $4.62 B |
| 05/01/2026 | $15.14 | $15.00 (-0.92%) | $15.20 | $14.92 | 448.97 K | $4.56 B |
| 04/30/2026 | $14.92 | $15.07 (1.01%) | $15.07 | $14.66 | 678.33 K | $4.58 B |
| 04/29/2026 | $15.03 | $14.89 (-0.93%) | $15.05 | $14.84 | 680.18 K | $4.52 B |
| 04/28/2026 | $15.47 | $15.41 (-0.39%) | $15.74 | $15.23 | 991.54 K | $4.68 B |
| 04/27/2026 | $16.28 | $16.44 (0.98%) | $16.47 | $15.84 | 1.60 M | $4.99 B |
| 04/24/2026 | $16.40 | $16.35 (-0.3%) | $16.55 | $16.20 | 873.02 K | $4.97 B |
| 04/23/2026 | $16.94 | $16.94 (0%) | $17.25 | $16.62 | 1.02 M | $5.14 B |
| 04/22/2026 | $17.34 | $17.22 (-0.69%) | $17.52 | $17.05 | 802.72 K | $5.23 B |
| 04/21/2026 | $18.04 | $17.59 (-2.49%) | $18.04 | $17.53 | 1.41 M | $5.34 B |
| 04/20/2026 | $17.97 | $18.17 (1.11%) | $18.24 | $17.86 | 794.00 K | $5.52 B |
| 04/17/2026 | $17.74 | $18.21 (2.65%) | $18.38 | $17.49 | 2.08 M | $5.53 B |
| 04/16/2026 | $17.75 | $17.23 (-2.93%) | $18.01 | $17.19 | 1.88 M | $5.23 B |
| 04/15/2026 | $16.67 | $16.88 (1.26%) | $16.93 | $16.32 | 1.17 M | $5.13 B |
| 04/14/2026 | $16.92 | $17.13 (1.24%) | $17.20 | $16.72 | 2.09 M | $5.20 B |
| 04/13/2026 | $15.79 | $16.08 (1.84%) | $16.30 | $15.52 | 1.57 M | $4.88 B |
| 04/10/2026 | $15.01 | $15.11 (0.67%) | $15.40 | $15.01 | 943.46 K | $4.59 B |
| 04/09/2026 | $15.00 | $14.83 (-1.13%) | $15.10 | $14.65 | 1.03 M | $4.50 B |
| 04/08/2026 | $14.99 | $14.63 (-2.4%) | $15.15 | $14.53 | 1.49 M | $4.44 B |
| 04/07/2026 | $13.42 | $13.57 (1.12%) | $13.60 | $13.25 | 513.00 K | $4.12 B |
| 04/06/2026 | $13.68 | $13.57 (-0.8%) | $13.85 | $13.46 | 366.30 K | $4.12 B |
| 04/02/2026 | $13.47 | $13.70 (1.71%) | $13.97 | $13.31 | 674.74 K | $4.16 B |
| 04/01/2026 | $13.97 | $13.90 (-0.5%) | $14.26 | $13.81 | 1.07 M | $4.22 B |
| 03/31/2026 | $13.41 | $13.36 (-0.37%) | $13.52 | $12.73 | 1.98 M | $4.06 B |
| 03/30/2026 | $13.86 | $13.44 (-3.03%) | $13.88 | $13.32 | 1.16 M | $4.08 B |
| 03/27/2026 | $14.38 | $13.59 (-5.49%) | $14.38 | $13.50 | 1.84 M | $4.13 B |
| 03/26/2026 | $14.52 | $14.40 (-0.83%) | $15.29 | $14.28 | 1.34 M | $4.37 B |
| 03/25/2026 | $14.33 | $14.80 (3.28%) | $14.88 | $13.99 | 1.65 M | $4.49 B |
| 03/24/2026 | $13.53 | $13.87 (2.51%) | $14.01 | $13.53 | 1.07 M | $4.21 B |
| 03/23/2026 | $13.60 | $13.70 (0.74%) | $13.78 | $13.43 | 1.47 M | $4.16 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.
