-
5 DAY PERFORMANCE
+43.42% -
1 MONTH PERFORMANCE
+13.84% -
3 MONTH PERFORMANCE
+63.16% -
6 MONTH PERFORMANCE
+25.16% -
YEAR-TO-DATE PERFORMANCE
+6.61% -
1 YEAR PERFORMANCE
-22.94%
Kingsoft Cloud Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $4.03 | $4.03 (0.15%) | $4.17 | $4.01 | 505,486 | |
| 11/07/2024 | $4.04 | $4.23 (4.7%) | $4.30 | $4.04 | 4.33 M | $1.03 B |
| 11/06/2024 | $3.65 | $3.77 (3.29%) | $3.79 | $3.54 | 5.57 M | $917.19 M |
| 11/05/2024 | $3.10 | $3.31 (6.77%) | $3.32 | $3.08 | 5.71 M | $805.28 M |
| 11/04/2024 | $2.86 | $2.77 (-3.15%) | $2.90 | $2.74 | 2.51 M | $673.91 M |
| 11/01/2024 | $2.79 | $2.81 (0.72%) | $2.85 | $2.76 | 2.49 M | $683.64 M |
| 10/31/2024 | $2.84 | $2.75 (-3.17%) | $2.86 | $2.70 | 2.34 M | $669.04 M |
| 10/30/2024 | $2.91 | $2.86 (-1.72%) | $2.92 | $2.81 | 2.95 M | $695.80 M |
| 10/29/2024 | $2.97 | $2.93 (-1.35%) | $3.09 | $2.89 | 3.32 M | $712.83 M |
| 10/28/2024 | $2.71 | $2.83 (4.43%) | $2.89 | $2.71 | 3.11 M | $688.50 M |
| 10/25/2024 | $2.66 | $2.66 (0%) | $2.77 | $2.66 | 1.52 M | $647.14 M |
| 10/24/2024 | $2.63 | $2.60 (-1.14%) | $2.67 | $2.57 | 1.12 M | $632.55 M |
| 10/23/2024 | $2.84 | $2.66 (-6.34%) | $2.84 | $2.63 | 2.11 M | $647.14 M |
| 10/22/2024 | $2.78 | $2.82 (1.44%) | $2.91 | $2.77 | 2.57 M | $686.07 M |
| 10/21/2024 | $2.74 | $2.77 (1.09%) | $2.84 | $2.72 | 1.78 M | $673.91 M |
| 10/18/2024 | $2.87 | $2.78 (-3.14%) | $2.94 | $2.78 | 2.28 M | $676.34 M |
| 10/17/2024 | $2.67 | $2.68 (0.37%) | $2.70 | $2.65 | 1.66 M | $652.01 M |
| 10/16/2024 | $2.77 | $2.75 (-0.72%) | $2.83 | $2.74 | 1.78 M | $669.04 M |
| 10/15/2024 | $2.81 | $2.73 (-2.85%) | $2.82 | $2.68 | 2.70 M | $664.17 M |
| 10/14/2024 | $3.09 | $2.94 (-4.85%) | $3.09 | $2.91 | 3.04 M | $715.26 M |
| 10/11/2024 | $3.09 | $3.23 (4.53%) | $3.26 | $3.05 | 2.81 M | $785.82 M |
| 10/10/2024 | $3.44 | $3.17 (-7.85%) | $3.44 | $3.13 | 3.69 M | $771.22 M |
| 10/09/2024 | $3.39 | $3.45 (1.77%) | $3.53 | $3.27 | 2.61 M | $839.34 M |
| 10/08/2024 | $3.64 | $3.54 (-2.75%) | $3.68 | $3.40 | 5.34 M | $861.24 M |
| 10/07/2024 | $4.12 | $4.16 (0.97%) | $4.17 | $3.88 | 5.42 M | $1.01 B |
| 10/04/2024 | $4.09 | $3.90 (-4.65%) | $4.14 | $3.83 | 3.63 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 |