5 DAY PERFORMANCE
-4.87%
1 MONTH PERFORMANCE
+5.16%
3 MONTH PERFORMANCE
+10.36%
6 MONTH PERFORMANCE
+21.65%
YEAR-TO-DATE PERFORMANCE
+38.01%
1 YEAR PERFORMANCE
-6.30%
Kingsoft Cloud Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $15.61 | $16.47 (5.48%) | $16.52 | $15.60 | 928.64 K | $4.99 B |
| 05/05/2026 | $15.26 | $15.34 (0.52%) | $15.69 | $15.19 | 754.18 K | $4.65 B |
| 05/04/2026 | $15.00 | $15.21 (1.4%) | $15.51 | $14.93 | 594.59 K | $4.61 B |
| 05/01/2026 | $15.14 | $15.00 (-0.92%) | $15.20 | $14.92 | 448.97 K | $4.54 B |
| 04/30/2026 | $14.92 | $15.07 (1.01%) | $15.07 | $14.66 | 678.33 K | $4.57 B |
| 04/29/2026 | $15.03 | $14.89 (-0.93%) | $15.05 | $14.84 | 680.18 K | $4.51 B |
| 04/28/2026 | $15.47 | $15.41 (-0.39%) | $15.74 | $15.23 | 991.54 K | $4.67 B |
| 04/27/2026 | $16.28 | $16.44 (0.98%) | $16.47 | $15.84 | 1.60 M | $4.98 B |
| 04/24/2026 | $16.40 | $16.35 (-0.3%) | $16.55 | $16.20 | 873.02 K | $4.95 B |
| 04/23/2026 | $16.94 | $16.94 (0%) | $17.25 | $16.62 | 1.02 M | $5.13 B |
| 04/22/2026 | $17.34 | $17.22 (-0.69%) | $17.52 | $17.05 | 802.72 K | $5.22 B |
| 04/21/2026 | $18.04 | $17.59 (-2.49%) | $18.04 | $17.53 | 1.41 M | $5.33 B |
| 04/20/2026 | $17.97 | $18.17 (1.11%) | $18.24 | $17.86 | 794.00 K | $5.50 B |
| 04/17/2026 | $17.74 | $18.21 (2.65%) | $18.38 | $17.49 | 2.08 M | $5.52 B |
| 04/16/2026 | $17.75 | $17.23 (-2.93%) | $18.01 | $17.19 | 1.88 M | $5.22 B |
| 04/15/2026 | $16.67 | $16.88 (1.26%) | $16.93 | $16.32 | 1.17 M | $5.11 B |
| 04/14/2026 | $16.92 | $17.13 (1.24%) | $17.20 | $16.72 | 2.09 M | $5.19 B |
| 04/13/2026 | $15.79 | $16.08 (1.84%) | $16.30 | $15.52 | 1.57 M | $4.87 B |
| 04/10/2026 | $15.01 | $15.11 (0.67%) | $15.40 | $15.01 | 943.46 K | $4.58 B |
| 04/09/2026 | $15.00 | $14.83 (-1.13%) | $15.10 | $14.65 | 1.03 M | $4.49 B |
| 04/08/2026 | $14.99 | $14.63 (-2.4%) | $15.15 | $14.53 | 1.49 M | $4.43 B |
| 04/07/2026 | $13.42 | $13.57 (1.12%) | $13.60 | $13.25 | 513.00 K | $4.11 B |
| 04/06/2026 | $13.68 | $13.57 (-0.8%) | $13.85 | $13.46 | 366.30 K | $4.11 B |
| 04/02/2026 | $13.47 | $13.70 (1.71%) | $13.97 | $13.31 | 674.74 K | $4.15 B |
| 04/01/2026 | $13.97 | $13.90 (-0.5%) | $14.26 | $13.81 | 1.07 M | $4.21 B |
| 03/31/2026 | $13.41 | $13.36 (-0.37%) | $13.52 | $12.73 | 1.98 M | $4.05 B |
| 03/30/2026 | $13.86 | $13.44 (-3.03%) | $13.88 | $13.32 | 1.16 M | $4.07 B |
| 03/27/2026 | $14.38 | $13.59 (-5.49%) | $14.38 | $13.50 | 1.84 M | $4.12 B |
| 03/26/2026 | $14.52 | $14.40 (-0.83%) | $15.29 | $14.28 | 1.34 M | $4.36 B |
| 03/25/2026 | $14.33 | $14.80 (3.28%) | $14.88 | $13.99 | 1.65 M | $4.48 B |
| 03/24/2026 | $13.53 | $13.87 (2.51%) | $14.01 | $13.53 | 1.07 M | $4.20 B |
| 03/23/2026 | $13.60 | $13.70 (0.74%) | $13.78 | $13.43 | 1.47 M | $4.15 B |
| 03/20/2026 | $13.85 | $13.27 (-4.19%) | $13.85 | $12.94 | 2.09 M | $3.66 B |
| 03/19/2026 | $13.98 | $14.60 (4.43%) | $14.83 | $13.88 | 2.26 M | $4.03 B |
| 03/18/2026 | $15.18 | $14.78 (-2.64%) | $15.41 | $14.58 | 4.75 M | $4.08 B |
| 03/17/2026 | $13.07 | $13.12 (0.38%) | $13.23 | $12.93 | 575.40 K | $3.62 B |
| 03/16/2026 | $13.80 | $13.72 (-0.58%) | $13.94 | $13.63 | 665.84 K | $3.78 B |
| 03/13/2026 | $13.68 | $13.54 (-1.02%) | $14.14 | $13.49 | 833.31 K | $3.73 B |
| 03/12/2026 | $13.49 | $13.54 (0.37%) | $13.83 | $13.25 | 848.22 K | $3.73 B |
| 03/11/2026 | $13.87 | $13.53 (-2.45%) | $13.87 | $13.33 | 1.18 M | $3.73 B |
| 03/10/2026 | $13.82 | $14.09 (1.95%) | $14.84 | $13.75 | 3.31 M | $3.89 B |
| 03/09/2026 | $13.80 | $14.27 (3.41%) | $14.42 | $13.57 | 4.48 M | $3.94 B |
| 03/06/2026 | $11.80 | $11.99 (1.61%) | $12.25 | $11.62 | 1.89 M | $3.31 B |
| 03/05/2026 | $11.78 | $11.75 (-0.25%) | $11.99 | $11.56 | 1.26 M | $3.24 B |
| 03/04/2026 | $11.90 | $12.13 (1.93%) | $12.17 | $11.70 | 1.16 M | $3.35 B |
| 03/03/2026 | $11.97 | $11.78 (-1.59%) | $11.97 | $11.16 | 2.27 M | $3.25 B |
| 03/02/2026 | $12.84 | $12.82 (-0.16%) | $12.99 | $12.60 | 968.60 K | $3.54 B |
| 02/27/2026 | $13.50 | $13.48 (-0.15%) | $13.61 | $13.26 | 1.62 M | $3.72 B |
| 02/26/2026 | $12.63 | $12.60 (-0.24%) | $12.79 | $12.36 | 863.00 K | $3.48 B |
| 02/25/2026 | $13.06 | $12.95 (-0.84%) | $13.06 | $12.59 | 1.28 M | $3.57 B |
| 02/24/2026 | $12.87 | $13.16 (2.25%) | $13.22 | $12.53 | 2.60 M | $3.63 B |
| 02/23/2026 | $13.66 | $12.59 (-7.83%) | $13.67 | $12.52 | 2.04 M | $3.47 B |
| 02/20/2026 | $13.60 | $13.83 (1.69%) | $14.00 | $13.55 | 877.21 K | $3.81 B |
| 02/19/2026 | $13.60 | $13.75 (1.1%) | $13.78 | $13.46 | 889.00 K | $3.79 B |
| 02/18/2026 | $14.05 | $13.63 (-2.99%) | $14.21 | $13.57 | 987.49 K | $3.76 B |
| 02/17/2026 | $14.30 | $14.13 (-1.19%) | $14.40 | $13.98 | 675.66 K | $3.90 B |
| 02/13/2026 | $14.22 | $14.48 (1.83%) | $14.70 | $14.22 | 1.24 M | $3.99 B |
| 02/12/2026 | $15.04 | $14.83 (-1.4%) | $15.42 | $14.74 | 3.71 M | $4.09 B |
| 02/11/2026 | $14.42 | $14.43 (0.07%) | $14.84 | $14.18 | 3.60 M | $3.98 B |
| 02/10/2026 | $13.20 | $13.12 (-0.61%) | $13.31 | $12.75 | 1.21 M | $3.62 B |
| 02/09/2026 | $13.33 | $13.42 (0.68%) | $13.47 | $13.13 | 1.05 M | $3.70 B |
| 02/06/2026 | $12.43 | $12.93 (4.02%) | $12.99 | $12.43 | 1.16 M | $3.57 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.
