5 DAY PERFORMANCE
+83.66%
1 MONTH PERFORMANCE
+53.94%
3 MONTH PERFORMANCE
+14.07%
6 MONTH PERFORMANCE
-6.98%
YEAR-TO-DATE PERFORMANCE
+38.01%
1 YEAR PERFORMANCE
+17.84%
Kingsoft Cloud Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $8.85 | $8.10 (-8.47%) | $8.99 | $7.85 | 1.48 M | |
| 11/04/2026 | $8.11 | $8.10 (-0.12%) | $8.35 | $8.05 | 1.32 M | $2.43 B |
| 11/03/2026 | $7.78 | $7.61 (-2.19%) | $7.80 | $7.57 | 641.97 K | $2.28 B |
| 11/02/2026 | $8.12 | $7.94 (-2.22%) | $8.22 | $7.92 | 778.44 K | $2.38 B |
| 10/30/2026 | $7.90 | $7.77 (-1.65%) | $7.94 | $7.67 | 959.88 K | $2.33 B |
| 10/29/2026 | $8.17 | $8.15 (-0.24%) | $8.19 | $8.04 | 1.34 M | $2.45 B |
| 10/28/2026 | $8.62 | $8.63 (0.12%) | $8.64 | $8.43 | 706.44 K | $2.59 B |
| 10/27/2026 | $8.54 | $8.54 (0%) | $8.58 | $8.40 | 949.52 K | $2.56 B |
| 10/26/2026 | $8.51 | $8.68 (2%) | $8.74 | $8.45 | 679.52 K | $2.61 B |
| 10/23/2026 | $8.42 | $8.49 (0.83%) | $8.57 | $8.41 | 1.08 M | $2.55 B |
| 10/22/2026 | $8.12 | $8.11 (-0.12%) | $8.26 | $8.05 | 1.62 M | $2.43 B |
| 10/21/2026 | $8.77 | $8.57 (-2.28%) | $8.77 | $8.45 | 621.40 K | $2.57 B |
| 10/20/2026 | $8.63 | $8.79 (1.85%) | $8.90 | $8.63 | 889.80 K | $2.64 B |
| 10/19/2026 | $8.64 | $8.53 (-1.27%) | $8.67 | $8.50 | 747.72 K | $2.56 B |
| 10/16/2026 | $8.79 | $8.47 (-3.64%) | $8.79 | $8.42 | 1.03 M | $2.54 B |
| 10/15/2026 | $8.46 | $8.84 (4.49%) | $8.86 | $8.38 | 2.42 M | $2.65 B |
| 10/14/2026 | $9.26 | $8.76 (-5.4%) | $9.29 | $8.62 | 2.15 M | $2.63 B |
| 10/13/2026 | $9.21 | $9.32 (1.19%) | $9.37 | $9.13 | 986.02 K | $2.80 B |
| 10/12/2026 | $9.26 | $9.25 (-0.11%) | $9.34 | $9.20 | 631.67 K | $2.78 B |
| 10/09/2026 | $9.17 | $9.26 (0.98%) | $9.40 | $9.12 | 943.63 K | $2.78 B |
| 10/08/2026 | $9.07 | $8.74 (-3.64%) | $9.09 | $8.60 | 1.99 M | $2.62 B |
| 10/07/2026 | $9.17 | $9.23 (0.65%) | $9.25 | $9.11 | 455.27 K | $2.77 B |
| 10/06/2026 | $9.43 | $9.35 (-0.85%) | $9.46 | $9.29 | 591.83 K | $2.81 B |
| 10/05/2026 | $9.22 | $9.27 (0.54%) | $9.36 | $9.15 | 761.67 K | $2.78 B |
| 10/02/2026 | $9.03 | $9.00 (-0.33%) | $9.10 | $8.91 | 894.16 K | $2.70 B |
| 10/01/2026 | $9.20 | $9.13 (-0.76%) | $9.29 | $9.06 | 986.55 K | $2.74 B |
| 09/30/2026 | $9.33 | $9.12 (-2.25%) | $9.38 | $9.05 | 1.87 M | $2.74 B |
| 09/29/2026 | $9.22 | $9.09 (-1.41%) | $9.23 | $9.04 | 994.30 K | $2.73 B |
| 09/28/2026 | $9.46 | $9.15 (-3.28%) | $9.63 | $9.13 | 2.70 M | $2.75 B |
| 09/25/2026 | $9.72 | $9.66 (-0.62%) | $9.78 | $9.64 | 663.50 K | $2.90 B |
| 09/24/2026 | $9.80 | $9.74 (-0.61%) | $9.84 | $9.62 | 597.20 K | $2.92 B |
| 09/23/2026 | $9.82 | $9.68 (-1.43%) | $9.85 | $9.66 | 978.88 K | $2.91 B |
| 09/22/2026 | $10.27 | $10.12 (-1.46%) | $10.28 | $10.02 | 1.17 M | $3.04 B |
| 09/21/2026 | $10.12 | $10.27 (1.48%) | $10.33 | $9.84 | 1.58 M | $3.08 B |
| 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 |
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.
