-
5 DAY PERFORMANCE
+32.99% -
1 MONTH PERFORMANCE
+81.02% -
3 MONTH PERFORMANCE
+51.55% -
6 MONTH PERFORMANCE
+26.95% -
YEAR-TO-DATE PERFORMANCE
+3.44% -
1 YEAR PERFORMANCE
-14.25%
Kingsoft Cloud Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $4.09 | $3.90 (-4.65%) | $4.14 | $3.83 | 3.58 M | $948.82 M |
| 10/03/2024 | $3.58 | $3.83 (6.98%) | $4.15 | $3.57 | 4.32 M | $931.79 M |
| 10/02/2024 | $3.76 | $3.92 (4.26%) | $4.04 | $3.59 | 10.63 M | $953.69 M |
| 10/01/2024 | $2.98 | $3.19 (7.05%) | $3.20 | $2.92 | 3.48 M | $776.09 M |
| 09/30/2024 | $3.25 | $2.94 (-9.54%) | $3.29 | $2.89 | 4.97 M | $715.26 M |
| 09/27/2024 | $2.91 | $2.95 (1.37%) | $3.03 | $2.84 | 3.28 M | $717.70 M |
| 09/26/2024 | $2.63 | $2.79 (6.08%) | $2.86 | $2.63 | 6.15 M | $678.77 M |
| 09/25/2024 | $2.46 | $2.46 (0%) | $2.52 | $2.44 | 1.83 M | $598.49 M |
| 09/24/2024 | $2.34 | $2.55 (8.97%) | $2.57 | $2.33 | 4.41 M | $620.38 M |
| 09/23/2024 | $2.25 | $2.23 (-0.89%) | $2.27 | $2.17 | 1.03 M | $542.53 M |
| 09/20/2024 | $2.25 | $2.21 (-1.78%) | $2.27 | $2.17 | 702,445 | $537.66 M |
| 09/19/2024 | $2.25 | $2.22 (-1.33%) | $2.29 | $2.21 | 1.45 M | $540.10 M |
| 09/18/2024 | $2.22 | $2.18 (-1.8%) | $2.25 | $2.17 | 688,004 | $530.37 M |
| 09/17/2024 | $2.19 | $2.22 (1.37%) | $2.30 | $2.17 | 1.13 M | $540.10 M |
| 09/16/2024 | $2.26 | $2.18 (-3.54%) | $2.26 | $2.16 | 498,800 | $530.37 M |
| 09/13/2024 | $2.20 | $2.25 (2.27%) | $2.29 | $2.17 | 605,765 | $547.40 M |
| 09/12/2024 | $2.19 | $2.20 (0.46%) | $2.22 | $2.18 | 431,046 | $535.23 M |
| 09/11/2024 | $2.28 | $2.20 (-3.51%) | $2.28 | $2.17 | 950,042 | $535.23 M |
| 09/10/2024 | $2.25 | $2.24 (-0.44%) | $2.28 | $2.17 | 680,300 | $544.96 M |
| 09/09/2024 | $2.10 | $2.25 (7.14%) | $2.26 | $2.08 | 1.08 M | $547.40 M |
| 09/06/2024 | $2.14 | $2.09 (-2.34%) | $2.14 | $2.02 | 1.43 M | $508.47 M |
| 09/05/2024 | $2.16 | $2.16 (0%) | $2.17 | $2.12 | 830,107 | $525.50 M |
| 09/04/2024 | $2.23 | $2.15 (-3.59%) | $2.23 | $2.12 | 1.63 M | $523.07 M |
| 09/03/2024 | $2.25 | $2.23 (-0.89%) | $2.29 | $2.22 | 841,100 | $542.53 M |
| 08/30/2024 | $2.45 | $2.33 (-4.9%) | $2.48 | $2.20 | 2.07 M | $561.48 M |
| 08/29/2024 | $2.41 | $2.45 (1.66%) | $2.52 | $2.39 | 1.09 M | $590.39 M |
| 08/28/2024 | $2.50 | $2.38 (-4.8%) | $2.51 | $2.36 | 819,618 | $573.53 M |
| 08/27/2024 | $2.67 | $2.55 (-4.49%) | $2.67 | $2.50 | 876,120 | $614.49 M |
| 08/26/2024 | $2.52 | $2.66 (5.56%) | $2.72 | $2.48 | 1.21 M | $641.00 M |
| 08/23/2024 | $2.48 | $2.52 (1.61%) | $2.58 | $2.36 | 836,311 | $607.26 M |
| 08/22/2024 | $2.47 | $2.44 (-1.21%) | $2.47 | $2.36 | 626,813 | $587.99 M |
| 08/21/2024 | $2.34 | $2.47 (5.56%) | $2.56 | $2.34 | 1.29 M | $595.21 M |
| 08/20/2024 | $2.58 | $2.37 (-8.14%) | $2.58 | $2.33 | 1.29 M | $571.12 M |
| 08/19/2024 | $2.49 | $2.53 (1.61%) | $2.58 | $2.45 | 984,700 | $609.67 M |
| 08/16/2024 | $2.36 | $2.47 (4.66%) | $2.51 | $2.35 | 1.80 M | $595.21 M |
| 08/15/2024 | $2.39 | $2.40 (0.42%) | $2.42 | $2.35 | 674,800 | $578.35 M |
| 08/14/2024 | $2.38 | $2.35 (-1.26%) | $2.41 | $2.34 | 753,600 | $566.30 M |
| 08/13/2024 | $2.53 | $2.41 (-4.74%) | $2.57 | $2.33 | 1.31 M | $580.76 M |
| 08/12/2024 | $2.52 | $2.53 (0.4%) | $2.64 | $2.44 | 1.12 M | $609.67 M |
| 08/09/2024 | $2.44 | $2.43 (-0.41%) | $2.47 | $2.42 | 272,800 | $585.58 M |
| 08/08/2024 | $2.38 | $2.47 (3.78%) | $2.47 | $2.38 | 599,000 | $595.21 M |
| 08/07/2024 | $2.46 | $2.36 (-4.07%) | $2.53 | $2.33 | 654,037 | $568.71 M |
| 08/06/2024 | $2.42 | $2.43 (0.41%) | $2.52 | $2.37 | 799,117 | $585.58 M |
| 08/05/2024 | $2.37 | $2.40 (1.27%) | $2.40 | $2.24 | 1.10 M | $578.35 M |
| 08/02/2024 | $2.46 | $2.45 (-0.41%) | $2.48 | $2.41 | 540,200 | $590.39 M |
| 08/01/2024 | $2.69 | $2.49 (-7.43%) | $2.70 | $2.43 | 928,433 | $600.03 M |
| 07/31/2024 | $2.69 | $2.70 (0.37%) | $2.75 | $2.62 | 592,800 | $650.64 M |
| 07/30/2024 | $2.54 | $2.60 (2.36%) | $2.65 | $2.52 | 623,902 | $626.54 M |
| 07/29/2024 | $2.63 | $2.56 (-2.66%) | $2.65 | $2.55 | 481,545 | $616.90 M |
| 07/26/2024 | $2.50 | $2.63 (5.2%) | $2.67 | $2.49 | 677,900 | $633.77 M |
| 07/25/2024 | $2.49 | $2.49 (0%) | $2.54 | $2.47 | 461,430 | $600.03 M |
| 07/24/2024 | $2.55 | $2.53 (-0.78%) | $2.57 | $2.51 | 569,700 | $609.67 M |
| 07/23/2024 | $2.61 | $2.57 (-1.53%) | $2.61 | $2.48 | 672,300 | $619.31 M |
| 07/22/2024 | $2.78 | $2.64 (-5.04%) | $2.78 | $2.63 | 548,272 | $636.18 M |
| 07/19/2024 | $2.66 | $2.64 (-0.75%) | $2.66 | $2.61 | 490,037 | $636.18 M |
| 07/18/2024 | $2.58 | $2.69 (4.26%) | $2.81 | $2.56 | 1.32 M | $648.23 M |
| 07/17/2024 | $2.69 | $2.64 (-1.86%) | $2.71 | $2.58 | 424,991 | $636.18 M |
| 07/16/2024 | $2.69 | $2.75 (2.23%) | $2.77 | $2.69 | 521,549 | $662.69 M |
| 07/15/2024 | $2.75 | $2.70 (-1.82%) | $2.75 | $2.63 | 764,581 | $650.64 M |
| 07/12/2024 | $2.87 | $2.78 (-3.14%) | $2.94 | $2.76 | 739,984 | $669.92 M |
| 07/11/2024 | $2.77 | $2.73 (-1.44%) | $2.85 | $2.70 | 648,866 | $657.87 M |
| 07/10/2024 | $2.73 | $2.73 (0%) | $2.79 | $2.68 | 819,518 | $657.87 M |
| 07/09/2024 | $2.57 | $2.75 (7%) | $2.78 | $2.55 | 1.10 M | $662.69 M |
| 07/08/2024 | $2.55 | $2.55 (0%) | $2.61 | $2.51 | 618,857 | $614.49 M |
| 07/05/2024 | $2.63 | $2.58 (-1.9%) | $2.65 | $2.56 | 608,275 | $621.72 M |