Kingsoft Cloud Holdings (KC) went public on May 8, 2020, when it opened at a split-adjusted price of $20.37.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 2026 | $13.97 | $14.26 | $13.31 | $13.70 | 1,742,926 |
March 2026 | $12.84 | $15.41 | $11.16 | $13.36 | 39,045,800 |
February 2026 | $13.36 | $15.42 | $11.80 | $13.48 | 28,636,500 |
January 2026 | $10.83 | $15.12 | $10.59 | $13.21 | 27,973,400 |
December 2025 | $12.00 | $12.07 | $10.29 | $10.34 | 22,349,800 |
November 2025 | $12.76 | $13.04 | $10.95 | $12.36 | 33,113,900 |
October 2025 | $14.96 | $15.86 | $12.02 | $12.60 | 36,407,500 |
September 2025 | $13.92 | $17.79 | $13.18 | $14.92 | 56,886,100 |
August 2025 | $13.84 | $15.18 | $12.70 | $14.77 | 33,974,800 |
July 2025 | $12.51 | $16.40 | $11.23 | $14.48 | 48,839,100 |
June 2025 | $11.28 | $13.50 | $11.04 | $12.52 | 40,064,800 |
May 2025 | $14.17 | $16.04 | $10.91 | $11.17 | 41,711,700 |
April 2025 | $13.96 | $14.91 | $10.75 | $13.59 | 80,491,000 |
March 2025 | $16.28 | $19.57 | $13.55 | $14.36 | 85,311,900 |
February 2025 | $14.92 | $22.26 | $14.57 | $16.33 | 102,327,100 |
January 2025 | $10.51 | $13.50 | $9.12 | $12.57 | 45,353,700 |
December 2024 | $7.53 | $12.84 | $7.17 | $10.49 | 83,507,500 |
November 2024 | $2.79 | $7.30 | $2.74 | $6.69 | 94,057,000 |
October 2024 | $2.98 | $4.17 | $2.57 | $2.75 | 74,205,800 |
September 2024 | $2.25 | $3.29 | $2.02 | $2.94 | 34,619,500 |
August 2024 | $2.69 | $2.72 | $2.20 | $2.33 | 21,643,900 |
July 2024 | $2.57 | $2.94 | $2.41 | $2.70 | 15,132,100 |
June 2024 | $2.86 | $3.01 | $2.50 | $2.51 | 16,765,800 |
May 2024 | $3.06 | $3.73 | $2.80 | $2.83 | 20,435,200 |
April 2024 | $3.11 | $3.32 | $2.51 | $3.07 | 17,805,600 |
