5 DAY PERFORMANCE
+31.89%
1 MONTH PERFORMANCE
+31.33%
3 MONTH PERFORMANCE
+10.42%
6 MONTH PERFORMANCE
+27.49%
YEAR-TO-DATE PERFORMANCE
+45.47%
1 YEAR PERFORMANCE
+64.97%
Kingsoft Cloud Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $12.01 | $11.86 (-1.25%) | $12.01 | $11.77 | 764.50 K | $3.27 B |
| 12/04/2025 | $11.66 | $11.85 (1.63%) | $11.91 | $11.62 | 1.07 M | $3.27 B |
| 12/03/2025 | $11.37 | $11.49 (1.06%) | $11.61 | $11.20 | 1.40 M | $3.17 B |
| 12/02/2025 | $11.71 | $11.57 (-1.2%) | $11.86 | $11.49 | 1.55 M | $3.19 B |
| 12/01/2025 | $12.00 | $11.83 (-1.42%) | $12.02 | $11.60 | 1.70 M | $3.26 B |
| 11/28/2025 | $12.47 | $12.36 (-0.88%) | $12.58 | $12.27 | 758.73 K | $3.41 B |
| 11/26/2025 | $12.88 | $12.45 (-3.34%) | $12.93 | $12.29 | 1.74 M | $3.43 B |
| 11/25/2025 | $12.38 | $12.97 (4.77%) | $12.97 | $12.28 | 1.96 M | $3.58 B |
| 11/24/2025 | $12.47 | $12.38 (-0.72%) | $12.75 | $12.29 | 1.80 M | $3.41 B |
| 11/21/2025 | $12.18 | $12.07 (-0.9%) | $12.39 | $11.48 | 3.49 M | $3.33 B |
| 11/20/2025 | $12.29 | $12.10 (-1.55%) | $12.75 | $12.07 | 2.42 M | $3.34 B |
| 11/19/2025 | $11.81 | $12.38 (4.83%) | $12.72 | $11.38 | 3.63 M | $3.41 B |
| 11/18/2025 | $11.90 | $12.45 (4.62%) | $13.04 | $11.81 | 2.61 M | $3.43 B |
| 11/17/2025 | $11.03 | $12.20 (10.61%) | $12.87 | $11.02 | 2.91 M | $3.37 B |
| 11/14/2025 | $10.96 | $11.20 (2.19%) | $11.60 | $10.95 | 1.61 M | $2.78 B |
| 11/13/2025 | $11.64 | $11.15 (-4.21%) | $11.64 | $11.09 | 1.70 M | $2.77 B |
| 11/12/2025 | $11.61 | $11.55 (-0.52%) | $11.63 | $11.42 | 979.70 K | $2.87 B |
| 11/11/2025 | $11.86 | $11.59 (-2.28%) | $11.86 | $11.50 | 1.46 M | $2.88 B |
| 11/10/2025 | $11.90 | $11.78 (-1.01%) | $11.90 | $11.67 | 886.62 K | $2.93 B |
| 11/07/2025 | $11.42 | $11.62 (1.75%) | $11.65 | $11.21 | 1.09 M | $2.89 B |
| 11/06/2025 | $12.01 | $11.73 (-2.33%) | $12.09 | $11.71 | 1.11 M | $2.92 B |
| 11/05/2025 | $12.10 | $12.11 (0.08%) | $12.18 | $11.90 | 882.44 K | $3.01 B |
| 11/04/2025 | $12.18 | $12.01 (-1.4%) | $12.45 | $11.94 | 1.18 M | $2.98 B |
| 11/03/2025 | $12.76 | $12.61 (-1.18%) | $12.77 | $12.52 | 895.32 K | $3.13 B |
| 10/31/2025 | $12.68 | $12.60 (-0.63%) | $12.73 | $12.55 | 739.51 K | $3.13 B |
| 10/30/2025 | $12.98 | $12.61 (-2.85%) | $13.05 | $12.53 | 1.20 M | $3.13 B |
| 10/29/2025 | $13.45 | $13.25 (-1.49%) | $13.93 | $13.18 | 1.40 M | $3.29 B |
| 10/28/2025 | $13.12 | $13.31 (1.45%) | $13.42 | $13.12 | 936.08 K | $3.31 B |
| 10/27/2025 | $13.26 | $13.39 (0.98%) | $13.40 | $13.07 | 1.41 M | $3.33 B |
| 10/24/2025 | $12.85 | $12.87 (0.16%) | $12.95 | $12.74 | 938.60 K | $3.20 B |
| 10/23/2025 | $12.50 | $12.61 (0.88%) | $12.79 | $12.36 | 1.07 M | $3.13 B |
| 10/22/2025 | $12.62 | $12.27 (-2.77%) | $12.82 | $12.02 | 1.63 M | $3.05 B |
| 10/21/2025 | $12.70 | $12.85 (1.18%) | $13.00 | $12.62 | 1.46 M | $3.19 B |
| 10/20/2025 | $12.60 | $12.92 (2.54%) | $13.05 | $12.53 | 1.14 M | $3.21 B |
| 10/17/2025 | $12.40 | $12.39 (-0.08%) | $12.51 | $12.12 | 1.93 M | $3.08 B |
| 10/16/2025 | $13.00 | $12.96 (-0.31%) | $13.14 | $12.89 | 1.44 M | $3.22 B |
| 10/15/2025 | $13.35 | $13.23 (-0.9%) | $13.49 | $13.08 | 2.35 M | $3.29 B |
| 10/14/2025 | $12.72 | $12.90 (1.42%) | $13.21 | $12.63 | 2.32 M | $3.21 B |
| 10/13/2025 | $13.53 | $13.43 (-0.74%) | $13.54 | $13.06 | 1.78 M | $3.34 B |
| 10/10/2025 | $13.62 | $12.63 (-7.27%) | $13.70 | $12.40 | 4.76 M | $3.14 B |
| 10/09/2025 | $14.27 | $14.17 (-0.7%) | $14.29 | $13.96 | 1.59 M | $3.52 B |
| 10/08/2025 | $14.58 | $14.49 (-0.62%) | $14.62 | $14.29 | 1.49 M | $3.60 B |
| 10/07/2025 | $15.40 | $14.73 (-4.35%) | $15.48 | $14.62 | 1.45 M | $3.66 B |
| 10/06/2025 | $15.24 | $15.32 (0.52%) | $15.59 | $15.03 | 763.19 K | $3.81 B |
| 10/03/2025 | $15.48 | $15.26 (-1.42%) | $15.58 | $15.13 | 1.07 M | $3.79 B |
| 10/02/2025 | $15.60 | $15.61 (0.06%) | $15.86 | $15.29 | 1.71 M | $3.88 B |
| 10/01/2025 | $14.96 | $15.09 (0.87%) | $15.22 | $14.72 | 1.84 M | $3.75 B |
| 09/30/2025 | $15.42 | $14.92 (-3.24%) | $15.50 | $14.78 | 2.69 M | $3.71 B |
| 09/29/2025 | $15.69 | $15.24 (-2.87%) | $15.74 | $15.13 | 2.99 M | $3.79 B |
| 09/26/2025 | $16.36 | $15.64 (-4.4%) | $16.36 | $15.35 | 4.42 M | $3.89 B |
| 09/25/2025 | $16.80 | $17.47 (3.99%) | $17.79 | $16.41 | 3.59 M | $4.34 B |
| 09/24/2025 | $16.74 | $16.47 (-1.61%) | $16.99 | $16.21 | 4.78 M | $4.09 B |
| 09/23/2025 | $16.09 | $16.06 (-0.19%) | $16.48 | $15.98 | 4.41 M | $3.99 B |
| 09/22/2025 | $16.57 | $16.77 (1.21%) | $17.13 | $16.55 | 1.50 M | $4.17 B |
| 09/19/2025 | $16.72 | $16.51 (-1.26%) | $16.77 | $16.43 | 1.13 M | $4.10 B |
| 09/18/2025 | $16.67 | $16.50 (-1.02%) | $16.70 | $16.33 | 1.27 M | $4.10 B |
| 09/17/2025 | $17.18 | $16.92 (-1.51%) | $17.39 | $16.54 | 2.86 M | $4.21 B |
| 09/16/2025 | $15.80 | $16.06 (1.65%) | $16.19 | $15.35 | 1.98 M | $3.99 B |
| 09/15/2025 | $16.85 | $16.34 (-3.03%) | $16.89 | $16.12 | 1.12 M | $4.06 B |
| 09/12/2025 | $16.49 | $16.28 (-1.27%) | $16.58 | $15.82 | 1.85 M | $4.05 B |
| 09/11/2025 | $16.77 | $16.77 (0%) | $16.95 | $16.30 | 3.11 M | $4.17 B |
| 09/10/2025 | $15.76 | $15.88 (0.76%) | $16.53 | $15.68 | 4.65 M | $3.95 B |
| 09/09/2025 | $14.58 | $16.18 (10.97%) | $16.56 | $14.43 | 8.08 M | $4.02 B |
| 09/08/2025 | $13.97 | $14.12 (1.07%) | $14.14 | $13.84 | 798.30 K | $3.51 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.
