5 DAY PERFORMANCE
-13.41%
1 MONTH PERFORMANCE
-20.04%
3 MONTH PERFORMANCE
-31.60%
6 MONTH PERFORMANCE
+66.97%
YEAR-TO-DATE PERFORMANCE
+6.48%
1 YEAR PERFORMANCE
+294.70%
Kingsoft Cloud Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $11.55 | $11.17 (-3.29%) | $11.55 | $10.91 | 2.41 M | $1.84 B |
| 05/29/2025 | $12.21 | $11.81 (-3.28%) | $12.24 | $11.72 | 2.00 M | $1.95 B |
| 05/28/2025 | $11.87 | $11.88 (0.08%) | $12.24 | $11.49 | 3.54 M | $1.96 B |
| 05/27/2025 | $13.25 | $12.90 (-2.64%) | $13.30 | $12.74 | 1.49 M | $2.13 B |
| 05/23/2025 | $13.05 | $13.07 (0.15%) | $13.25 | $12.97 | 1.96 M | $2.16 B |
| 05/22/2025 | $13.42 | $13.41 (-0.07%) | $13.62 | $13.30 | 1.10 M | $2.21 B |
| 05/21/2025 | $13.71 | $13.51 (-1.46%) | $13.99 | $13.50 | 954.53 K | $2.23 B |
| 05/20/2025 | $14.13 | $13.96 (-1.2%) | $14.13 | $13.81 | 860.00 K | $2.30 B |
| 05/19/2025 | $13.58 | $14.05 (3.46%) | $14.07 | $13.58 | 1.21 M | $2.32 B |
| 05/16/2025 | $13.46 | $13.72 (1.93%) | $13.76 | $13.45 | 934.92 K | $2.26 B |
| 05/15/2025 | $13.15 | $13.28 (0.99%) | $13.41 | $13.11 | 1.81 M | $2.19 B |
| 05/14/2025 | $13.91 | $13.77 (-1.01%) | $13.93 | $13.45 | 1.93 M | $2.27 B |
| 05/13/2025 | $14.14 | $13.95 (-1.34%) | $14.19 | $13.63 | 2.61 M | $2.30 B |
| 05/12/2025 | $14.65 | $14.76 (0.75%) | $14.79 | $14.38 | 2.15 M | $2.43 B |
| 05/09/2025 | $13.83 | $13.64 (-1.37%) | $14.16 | $13.59 | 1.83 M | $2.25 B |
| 05/08/2025 | $14.22 | $14.23 (0.07%) | $14.35 | $14.04 | 1.51 M | $2.35 B |
| 05/07/2025 | $14.50 | $14.08 (-2.9%) | $14.50 | $13.95 | 2.08 M | $2.32 B |
| 05/06/2025 | $15.12 | $15.23 (0.73%) | $15.62 | $14.85 | 2.56 M | $2.51 B |
| 05/05/2025 | $15.29 | $15.90 (3.99%) | $16.04 | $15.20 | 3.32 M | $2.62 B |
| 05/02/2025 | $14.80 | $15.23 (2.91%) | $15.42 | $14.80 | 3.39 M | $2.51 B |
| 05/01/2025 | $14.17 | $13.97 (-1.41%) | $14.19 | $13.68 | 2.09 M | $2.30 B |
| 04/30/2025 | $13.53 | $13.59 (0.44%) | $14.17 | $13.31 | 6.05 M | $2.24 B |
| 04/29/2025 | $12.34 | $12.42 (0.65%) | $12.69 | $12.27 | 1.46 M | $2.05 B |
| 04/28/2025 | $11.99 | $12.23 (2%) | $12.35 | $11.90 | 1.60 M | $2.02 B |
| 04/25/2025 | $11.99 | $11.96 (-0.25%) | $12.18 | $11.91 | 1.50 M | $1.97 B |
| 04/24/2025 | $12.36 | $12.54 (1.46%) | $12.71 | $12.17 | 4.75 M | $2.07 B |
| 04/23/2025 | $12.49 | $12.54 (0.4%) | $13.46 | $12.43 | 5.19 M | $2.07 B |
| 04/22/2025 | $11.47 | $11.70 (2.01%) | $11.89 | $11.28 | 5.07 M | $1.93 B |
| 04/21/2025 | $10.93 | $11.00 (0.64%) | $11.06 | $10.75 | 3.81 M | $1.81 B |
| 04/17/2025 | $11.10 | $11.04 (-0.54%) | $11.38 | $10.86 | 4.02 M | $1.82 B |
| 04/16/2025 | $11.50 | $10.98 (-4.52%) | $11.50 | $10.76 | 11.01 M | $1.81 B |
| 04/15/2025 | $13.60 | $13.20 (-2.94%) | $13.60 | $13.07 | 2.07 M | $2.18 B |
| 04/14/2025 | $14.10 | $14.05 (-0.35%) | $14.58 | $13.85 | 2.98 M | $2.32 B |
| 04/11/2025 | $13.60 | $14.22 (4.56%) | $14.28 | $13.55 | 5.05 M | $2.35 B |
| 04/10/2025 | $13.12 | $12.65 (-3.58%) | $13.19 | $12.38 | 2.36 M | $2.09 B |
| 04/09/2025 | $11.88 | $12.98 (9.26%) | $13.13 | $11.69 | 3.37 M | $2.14 B |
| 04/08/2025 | $12.89 | $11.47 (-11.02%) | $12.95 | $11.19 | 4.51 M | $1.89 B |
| 04/07/2025 | $11.02 | $12.57 (14.07%) | $13.33 | $10.92 | 5.13 M | $2.07 B |
| 04/04/2025 | $13.51 | $13.34 (-1.26%) | $13.61 | $12.34 | 4.24 M | $2.20 B |
| 04/03/2025 | $13.95 | $14.88 (6.67%) | $14.91 | $13.81 | 2.67 M | $2.45 B |
| 04/02/2025 | $14.21 | $14.49 (1.97%) | $14.58 | $14.19 | 1.86 M | $2.39 B |
| 04/01/2025 | $13.96 | $13.86 (-0.72%) | $14.04 | $13.66 | 1.78 M | $2.29 B |
| 03/31/2025 | $13.75 | $14.36 (4.44%) | $14.54 | $13.55 | 3.12 M | $2.37 B |
| 03/28/2025 | $14.64 | $13.97 (-4.58%) | $14.64 | $13.79 | 4.58 M | $2.30 B |
| 03/27/2025 | $15.12 | $15.21 (0.6%) | $15.32 | $14.50 | 4.44 M | $2.51 B |
| 03/26/2025 | $15.72 | $15.53 (-1.21%) | $15.84 | $15.39 | 2.95 M | $2.56 B |
| 03/25/2025 | $15.40 | $15.69 (1.88%) | $16.57 | $15.38 | 3.91 M | $2.59 B |
| 03/24/2025 | $16.30 | $15.76 (-3.31%) | $16.40 | $15.56 | 5.70 M | $2.60 B |
| 03/21/2025 | $15.41 | $15.43 (0.13%) | $15.79 | $14.90 | 7.07 M | $2.54 B |
| 03/20/2025 | $17.62 | $16.48 (-6.47%) | $18.00 | $16.24 | 4.07 M | $2.72 B |
| 03/19/2025 | $19.50 | $18.44 (-5.44%) | $19.57 | $17.88 | 6.53 M | $3.04 B |
| 03/18/2025 | $19.02 | $18.09 (-4.89%) | $19.02 | $17.47 | 4.32 M | $2.98 B |
| 03/17/2025 | $17.25 | $18.03 (4.52%) | $18.46 | $17.14 | 3.26 M | $2.97 B |
| 03/14/2025 | $17.16 | $17.31 (0.87%) | $17.38 | $16.97 | 1.73 M | $2.85 B |
| 03/13/2025 | $16.75 | $16.74 (-0.06%) | $17.17 | $16.26 | 1.80 M | $2.76 B |
| 03/12/2025 | $17.82 | $17.52 (-1.68%) | $18.17 | $16.92 | 2.47 M | $2.89 B |
| 03/11/2025 | $17.35 | $18.09 (4.27%) | $18.24 | $17.20 | 4.50 M | $2.98 B |
| 03/10/2025 | $16.55 | $16.30 (-1.51%) | $16.91 | $16.03 | 2.03 M | $2.69 B |
| 03/07/2025 | $17.02 | $17.54 (3.06%) | $17.81 | $16.66 | 2.83 M | $2.89 B |
| 03/06/2025 | $18.00 | $17.59 (-2.28%) | $19.25 | $17.24 | 5.78 M | $2.90 B |
| 03/05/2025 | $16.88 | $17.21 (1.95%) | $18.12 | $16.65 | 4.99 M | $2.84 B |
| 03/04/2025 | $14.91 | $16.02 (7.44%) | $16.43 | $14.91 | 4.25 M | $2.64 B |
| 03/03/2025 | $16.27 | $14.96 (-8.05%) | $16.27 | $14.59 | 4.99 M | $2.47 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.
