5 DAY PERFORMANCE
+27.98%
1 MONTH PERFORMANCE
+51.17%
3 MONTH PERFORMANCE
-10.87%
6 MONTH PERFORMANCE
+10.36%
YEAR-TO-DATE PERFORMANCE
+38.01%
1 YEAR PERFORMANCE
+0.63%
Kingsoft Cloud Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
