5 DAY PERFORMANCE
-4.72%
1 MONTH PERFORMANCE
+18.74%
3 MONTH PERFORMANCE
+15.82%
6 MONTH PERFORMANCE
+4.05%
YEAR-TO-DATE PERFORMANCE
+36.65%
1 YEAR PERFORMANCE
-32.10%
Kingsoft Cloud Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $14.30 | $14.13 (-1.19%) | $14.40 | $13.98 | 675.12 K | $3.93 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 |
| 02/05/2026 | $12.33 | $12.24 (-0.73%) | $12.44 | $11.97 | 1.40 M | $3.38 B |
| 02/04/2026 | $12.70 | $12.12 (-4.57%) | $12.70 | $11.80 | 1.31 M | $3.34 B |
| 02/03/2026 | $13.43 | $13.13 (-2.23%) | $13.51 | $12.79 | 950.29 K | $3.62 B |
| 02/02/2026 | $13.36 | $13.63 (2.02%) | $13.85 | $13.36 | 1.19 M | $3.76 B |
| 01/30/2026 | $13.80 | $13.21 (-4.28%) | $13.90 | $13.11 | 1.30 M | $3.64 B |
| 01/29/2026 | $14.72 | $14.21 (-3.46%) | $14.84 | $13.79 | 1.60 M | $3.92 B |
| 01/28/2026 | $14.61 | $14.80 (1.3%) | $14.90 | $14.40 | 1.17 M | $4.08 B |
| 01/27/2026 | $14.65 | $14.51 (-0.96%) | $15.12 | $14.40 | 3.71 M | $4.00 B |
| 01/26/2026 | $12.99 | $13.34 (2.69%) | $13.35 | $12.83 | 1.91 M | $3.68 B |
| 01/23/2026 | $12.56 | $12.34 (-1.75%) | $12.64 | $12.34 | 1.09 M | $3.40 B |
| 01/22/2026 | $11.99 | $11.95 (-0.33%) | $12.18 | $11.92 | 466.53 K | $3.30 B |
| 01/21/2026 | $11.69 | $11.87 (1.54%) | $11.96 | $11.60 | 701.42 K | $3.27 B |
| 01/20/2026 | $11.51 | $11.34 (-1.48%) | $11.70 | $11.27 | 1.07 M | $3.13 B |
| 01/16/2026 | $12.21 | $11.90 (-2.54%) | $12.28 | $11.76 | 1.24 M | $3.28 B |
| 01/15/2026 | $12.64 | $12.36 (-2.22%) | $12.66 | $12.03 | 1.01 M | $3.41 B |
| 01/14/2026 | $12.80 | $12.97 (1.33%) | $13.18 | $12.75 | 1.14 M | $3.58 B |
| 01/13/2026 | $12.98 | $12.83 (-1.16%) | $13.12 | $12.73 | 1.45 M | $3.54 B |
| 01/12/2026 | $12.75 | $13.40 (5.1%) | $13.66 | $12.65 | 4.99 M | $3.70 B |
| 01/09/2026 | $11.17 | $11.02 (-1.34%) | $11.41 | $11.02 | 649.16 K | $3.04 B |
| 01/08/2026 | $10.72 | $10.98 (2.43%) | $11.05 | $10.59 | 929.60 K | $3.03 B |
| 01/07/2026 | $10.87 | $10.63 (-2.21%) | $10.87 | $10.62 | 542.64 K | $2.93 B |
| 01/06/2026 | $11.15 | $10.93 (-1.97%) | $11.22 | $10.91 | 678.06 K | $3.01 B |
| 01/05/2026 | $10.90 | $11.12 (2.02%) | $11.22 | $10.61 | 1.31 M | $3.07 B |
| 01/02/2026 | $10.83 | $10.93 (0.92%) | $11.03 | $10.75 | 1.03 M | $3.01 B |
| 12/31/2025 | $10.56 | $10.34 (-2.08%) | $10.56 | $10.29 | 1.36 M | $2.85 B |
| 12/30/2025 | $10.55 | $10.45 (-0.95%) | $10.60 | $10.44 | 646.90 K | $2.88 B |
| 12/29/2025 | $10.60 | $10.55 (-0.47%) | $10.70 | $10.44 | 998.20 K | $2.91 B |
| 12/26/2025 | $10.67 | $10.73 (0.56%) | $10.78 | $10.57 | 382.13 K | $2.96 B |
| 12/24/2025 | $10.81 | $10.67 (-1.3%) | $10.86 | $10.56 | 602.35 K | $2.94 B |
| 12/23/2025 | $11.10 | $10.81 (-2.61%) | $11.12 | $10.80 | 786.00 K | $2.98 B |
| 12/22/2025 | $11.45 | $11.14 (-2.71%) | $11.49 | $11.13 | 712.23 K | $3.07 B |
| 12/19/2025 | $11.01 | $11.31 (2.72%) | $11.35 | $10.99 | 924.24 K | $3.12 B |
| 12/18/2025 | $11.14 | $10.91 (-2.06%) | $11.19 | $10.88 | 616.03 K | $3.01 B |
| 12/17/2025 | $11.13 | $10.93 (-1.8%) | $11.32 | $10.89 | 824.74 K | $3.01 B |
| 12/16/2025 | $11.06 | $11.07 (0.09%) | $11.22 | $10.92 | 1.13 M | $3.05 B |
| 12/15/2025 | $11.25 | $10.84 (-3.64%) | $11.25 | $10.80 | 1.34 M | $2.99 B |
| 12/12/2025 | $11.62 | $11.31 (-2.67%) | $11.77 | $11.28 | 1.14 M | $3.12 B |
| 12/11/2025 | $11.49 | $11.20 (-2.52%) | $11.58 | $11.15 | 1.68 M | $3.09 B |
| 12/10/2025 | $11.85 | $11.82 (-0.25%) | $12.07 | $11.60 | 982.28 K | $3.26 B |
| 12/09/2025 | $11.99 | $11.81 (-1.5%) | $12.02 | $11.62 | 974.62 K | $3.26 B |
| 12/08/2025 | $11.93 | $11.91 (-0.17%) | $12.07 | $11.65 | 769.00 K | $3.29 B |
| 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 |
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.
