5 DAY PERFORMANCE
+51.49%
1 MONTH PERFORMANCE
+28.10%
3 MONTH PERFORMANCE
+41.85%
6 MONTH PERFORMANCE
+7.54%
YEAR-TO-DATE PERFORMANCE
+38.01%
1 YEAR PERFORMANCE
-13.57%
Kingsoft Cloud Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $10.12 | $9.92 (-1.98%) | $10.12 | $9.88 | 97.98 K | |
| 09/18/2026 | $9.71 | $9.92 (2.16%) | $9.94 | $9.70 | 1.99 M | $2.98 B |
| 09/17/2026 | $9.52 | $9.38 (-1.47%) | $9.52 | $9.28 | 1.70 M | $2.82 B |
| 09/16/2026 | $9.60 | $9.42 (-1.87%) | $9.61 | $9.34 | 813.43 K | $2.83 B |
| 09/15/2026 | $9.54 | $9.52 (-0.21%) | $9.66 | $9.52 | 1.33 M | $2.86 B |
| 09/14/2026 | $9.71 | $9.83 (1.24%) | $9.98 | $9.68 | 900.56 K | $2.95 B |
| 09/11/2026 | $10.04 | $9.96 (-0.8%) | $10.15 | $9.96 | 842.64 K | $2.99 B |
| 09/10/2026 | $9.81 | $9.90 (0.92%) | $10.04 | $9.77 | 1.37 M | $2.97 B |
| 09/09/2026 | $10.15 | $10.21 (0.59%) | $10.39 | $10.06 | 1.96 M | $3.06 B |
| 09/08/2026 | $10.46 | $10.42 (-0.38%) | $10.47 | $10.24 | 1.62 M | $3.13 B |
| 09/04/2026 | $10.78 | $10.94 (1.48%) | $10.96 | $10.78 | 782.60 K | $3.28 B |
| 09/03/2026 | $10.31 | $10.48 (1.65%) | $10.51 | $10.11 | 789.27 K | $3.15 B |
| 09/02/2026 | $10.24 | $10.25 (0.1%) | $10.39 | $10.24 | 818.38 K | $3.08 B |
| 09/01/2026 | $10.26 | $10.24 (-0.19%) | $10.47 | $10.21 | 803.62 K | $3.07 B |
| 08/31/2026 | $10.63 | $10.24 (-3.67%) | $10.69 | $10.22 | 1.65 M | $3.07 B |
| 08/28/2026 | $10.71 | $10.64 (-0.65%) | $10.85 | $10.55 | 1.55 M | $3.19 B |
| 08/27/2026 | $10.60 | $10.59 (-0.09%) | $10.85 | $10.53 | 1.30 M | $3.18 B |
| 08/26/2026 | $10.37 | $10.23 (-1.35%) | $10.51 | $10.21 | 1.58 M | $3.07 B |
| 08/25/2026 | $10.48 | $10.51 (0.29%) | $10.65 | $10.45 | 1.56 M | $3.15 B |
| 08/24/2026 | $10.77 | $10.42 (-3.25%) | $10.80 | $10.38 | 2.11 M | $3.13 B |
| 08/21/2026 | $11.48 | $11.14 (-2.96%) | $11.48 | $11.12 | 756.70 K | $3.34 B |
| 08/20/2026 | $11.63 | $11.42 (-1.81%) | $11.68 | $11.05 | 2.41 M | $3.43 B |
| 08/19/2026 | $12.27 | $12.37 (0.82%) | $12.53 | $11.66 | 3.37 M | $3.71 B |
| 08/18/2026 | $11.10 | $10.84 (-2.34%) | $11.14 | $10.76 | 1.65 M | $3.25 B |
| 08/17/2026 | $11.58 | $11.39 (-1.64%) | $11.58 | $11.35 | 1.89 M | $3.42 B |
| 08/14/2026 | $11.75 | $11.71 (-0.34%) | $11.82 | $11.64 | 895.90 K | $3.56 B |
| 08/13/2026 | $11.42 | $11.41 (-0.09%) | $11.60 | $11.30 | 1.24 M | $3.47 B |
| 08/12/2026 | $11.88 | $11.75 (-1.09%) | $11.88 | $11.59 | 653.30 K | $3.57 B |
| 08/11/2026 | $11.83 | $11.75 (-0.68%) | $11.88 | $11.70 | 541.00 K | $3.57 B |
| 08/10/2026 | $11.78 | $11.96 (1.53%) | $11.99 | $11.66 | 2.12 M | $3.63 B |
| 08/07/2026 | $12.33 | $12.33 (0%) | $12.36 | $12.13 | 739.22 K | $3.74 B |
| 08/06/2026 | $12.14 | $12.15 (0.08%) | $12.19 | $11.96 | 974.03 K | $3.69 B |
| 08/05/2026 | $12.91 | $12.51 (-3.1%) | $13.05 | $12.43 | 2.46 M | $3.80 B |
| 08/04/2026 | $12.80 | $13.08 (2.19%) | $13.14 | $12.64 | 3.53 M | $3.97 B |
| 08/03/2026 | $11.55 | $11.90 (3.03%) | $12.41 | $11.51 | 4.04 M | $3.61 B |
| 07/31/2026 | $11.07 | $11.15 (0.72%) | $11.20 | $10.79 | 2.40 M | $3.39 B |
| 07/30/2026 | $9.82 | $10.14 (3.26%) | $10.16 | $9.71 | 1.00 M | $3.08 B |
| 07/29/2026 | $10.19 | $9.90 (-2.85%) | $10.33 | $9.88 | 1.28 M | $3.01 B |
| 07/28/2026 | $9.76 | $10.11 (3.59%) | $10.15 | $9.75 | 1.15 M | $3.07 B |
| 07/27/2026 | $10.01 | $9.93 (-0.8%) | $10.02 | $9.74 | 896.46 K | $3.02 B |
| 07/24/2026 | $9.65 | $9.47 (-1.87%) | $9.69 | $9.43 | 933.67 K | $2.88 B |
| 07/23/2026 | $9.86 | $9.69 (-1.72%) | $9.96 | $9.59 | 870.30 K | $2.94 B |
| 07/22/2026 | $9.97 | $9.76 (-2.11%) | $9.97 | $9.73 | 586.85 K | $2.96 B |
| 07/21/2026 | $10.04 | $10.05 (0.1%) | $10.23 | $9.95 | 990.30 K | $3.05 B |
| 07/20/2026 | $9.94 | $10.04 (1.01%) | $10.27 | $9.94 | 867.90 K | $3.05 B |
| 07/17/2026 | $9.53 | $9.54 (0.1%) | $9.65 | $9.29 | 1.78 M | $2.90 B |
| 07/16/2026 | $10.53 | $10.06 (-4.46%) | $10.53 | $10.03 | 1.99 M | $3.06 B |
| 07/15/2026 | $9.96 | $10.03 (0.7%) | $10.31 | $9.96 | 1.14 M | $3.05 B |
| 07/14/2026 | $9.81 | $9.73 (-0.82%) | $10.20 | $9.69 | 2.12 M | $2.95 B |
| 07/13/2026 | $10.51 | $10.39 (-1.14%) | $10.60 | $10.38 | 825.90 K | $3.16 B |
| 07/10/2026 | $10.94 | $10.91 (-0.27%) | $11.16 | $10.89 | 1.50 M | $3.31 B |
| 07/09/2026 | $10.28 | $10.47 (1.85%) | $10.58 | $10.24 | 1.11 M | $3.18 B |
| 07/08/2026 | $10.41 | $10.52 (1.06%) | $10.68 | $10.21 | 4.72 M | $3.19 B |
| 07/07/2026 | $9.45 | $9.44 (-0.11%) | $9.95 | $9.40 | 2.07 M | $2.87 B |
| 07/06/2026 | $9.11 | $9.13 (0.22%) | $9.27 | $9.09 | 604.20 K | $2.77 B |
| 07/02/2026 | $9.06 | $9.10 (0.44%) | $9.31 | $8.93 | 905.80 K | $2.76 B |
| 07/01/2026 | $8.92 | $9.18 (2.91%) | $9.39 | $8.92 | 1.08 M | $2.79 B |
| 06/30/2026 | $8.89 | $9.05 (1.8%) | $9.20 | $8.89 | 881.11 K | $2.75 B |
| 06/29/2026 | $8.95 | $8.90 (-0.56%) | $9.03 | $8.74 | 1.01 M | $2.70 B |
| 06/26/2026 | $8.40 | $8.58 (2.14%) | $8.60 | $8.35 | 1.40 M | $2.61 B |
| 06/25/2026 | $8.79 | $8.72 (-0.8%) | $8.80 | $8.52 | 1.85 M | $2.65 B |
| 06/24/2026 | $9.39 | $9.24 (-1.6%) | $9.47 | $9.23 | 1.31 M | $2.81 B |
| 06/23/2026 | $9.55 | $9.63 (0.84%) | $9.84 | $9.54 | 1.39 M | $2.92 B |
| 06/22/2026 | $9.84 | $9.78 (-0.61%) | $10.03 | $9.68 | 1.90 M | $2.97 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.
