5 DAY PERFORMANCE
-22.40%
1 MONTH PERFORMANCE
-39.00%
3 MONTH PERFORMANCE
+10.68%
6 MONTH PERFORMANCE
+296.94%
YEAR-TO-DATE PERFORMANCE
+5.20%
1 YEAR PERFORMANCE
+314.85%
Kingsoft Cloud Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $11.10 | $11.04 (-0.54%) | $11.38 | $10.86 | 4.01 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 | $230.39 M |
| 03/27/2025 | $15.12 | $15.21 (0.6%) | $15.32 | $14.50 | 4.44 M | $250.84 M |
| 03/26/2025 | $15.72 | $15.53 (-1.21%) | $15.84 | $15.39 | 2.95 M | $256.12 M |
| 03/25/2025 | $15.40 | $15.69 (1.88%) | $16.57 | $15.38 | 3.91 M | $258.75 M |
| 03/24/2025 | $16.30 | $15.76 (-3.31%) | $16.40 | $15.56 | 5.70 M | $259.91 M |
| 03/21/2025 | $15.41 | $15.43 (0.13%) | $15.79 | $14.90 | 7.07 M | $254.47 M |
| 03/20/2025 | $17.62 | $16.48 (-6.47%) | $18.00 | $16.24 | 4.07 M | $271.78 M |
| 03/19/2025 | $19.50 | $18.44 (-5.44%) | $19.57 | $17.88 | 6.53 M | $304.11 M |
| 03/18/2025 | $19.02 | $18.09 (-4.89%) | $19.02 | $17.47 | 4.32 M | $298.34 M |
| 03/17/2025 | $17.25 | $18.03 (4.52%) | $18.46 | $17.14 | 3.26 M | $297.35 M |
| 03/14/2025 | $17.16 | $17.31 (0.87%) | $17.38 | $16.97 | 1.73 M | $4.21 B |
| 03/13/2025 | $16.75 | $16.74 (-0.06%) | $17.17 | $16.26 | 1.80 M | $4.07 B |
| 03/12/2025 | $17.82 | $17.52 (-1.68%) | $18.17 | $16.92 | 2.47 M | $4.26 B |
| 03/11/2025 | $17.35 | $18.09 (4.27%) | $18.24 | $17.20 | 4.50 M | $4.40 B |
| 03/10/2025 | $16.55 | $16.30 (-1.51%) | $16.91 | $16.03 | 2.03 M | $3.97 B |
| 03/07/2025 | $17.02 | $17.54 (3.06%) | $17.81 | $16.66 | 2.83 M | $4.27 B |
| 03/06/2025 | $18.00 | $17.59 (-2.28%) | $19.25 | $17.24 | 5.78 M | $4.28 B |
| 03/05/2025 | $16.88 | $17.21 (1.95%) | $18.12 | $16.65 | 4.99 M | $4.19 B |
| 03/04/2025 | $14.91 | $16.02 (7.44%) | $16.43 | $14.91 | 4.25 M | $3.90 B |
| 03/03/2025 | $16.27 | $14.96 (-8.05%) | $16.27 | $14.59 | 4.99 M | $3.64 B |
| 02/28/2025 | $15.52 | $16.33 (5.22%) | $16.41 | $15.15 | 2.89 M | $3.97 B |
| 02/27/2025 | $17.23 | $16.49 (-4.29%) | $17.83 | $16.43 | 3.89 M | $4.01 B |
| 02/26/2025 | $19.22 | $18.96 (-1.35%) | $19.41 | $18.59 | 2.47 M | $4.61 B |
| 02/25/2025 | $18.75 | $18.80 (0.27%) | $19.09 | $18.40 | 3.55 M | $4.57 B |
| 02/24/2025 | $19.72 | $18.45 (-6.44%) | $19.95 | $18.01 | 4.76 M | $4.49 B |
| 02/21/2025 | $21.13 | $20.67 (-2.18%) | $22.08 | $20.54 | 4.56 M | $5.03 B |
| 02/20/2025 | $21.40 | $20.17 (-5.75%) | $22.26 | $19.65 | 5.86 M | $4.91 B |
| 02/19/2025 | $19.49 | $19.33 (-0.82%) | $19.96 | $18.92 | 4.51 M | $4.70 B |
| 02/18/2025 | $20.23 | $18.97 (-6.23%) | $20.43 | $18.65 | 5.66 M | $4.62 B |
| 02/14/2025 | $20.25 | $20.81 (2.77%) | $21.69 | $20.25 | 7.65 M | $5.06 B |
| 02/13/2025 | $17.03 | $17.35 (1.88%) | $17.47 | $16.31 | 5.67 M | $4.22 B |
| 02/12/2025 | $17.38 | $18.01 (3.62%) | $18.11 | $17.00 | 5.42 M | $4.38 B |
| 02/11/2025 | $17.65 | $17.04 (-3.46%) | $17.85 | $16.91 | 4.59 M | $4.15 B |
| 02/10/2025 | $18.00 | $18.36 (2%) | $18.74 | $17.82 | 4.62 M | $4.47 B |
| 02/07/2025 | $16.83 | $16.94 (0.65%) | $17.23 | $16.42 | 3.52 M | $4.12 B |
| 02/06/2025 | $17.07 | $17.40 (1.93%) | $17.57 | $16.06 | 7.23 M | $4.23 B |
| 02/05/2025 | $15.35 | $15.61 (1.69%) | $17.34 | $14.97 | 7.93 M | $3.80 B |
| 02/04/2025 | $16.14 | $15.19 (-5.89%) | $16.31 | $14.94 | 6.25 M | $3.70 B |
| 02/03/2025 | $14.92 | $15.14 (1.47%) | $16.34 | $14.57 | 11.32 M | $3.68 B |
| 01/31/2025 | $13.40 | $12.57 (-6.19%) | $13.50 | $12.34 | 3.00 M | $3.06 B |
| 01/30/2025 | $11.82 | $13.28 (12.35%) | $13.38 | $11.82 | 3.24 M | $3.23 B |
| 01/29/2025 | $12.00 | $11.74 (-2.17%) | $12.75 | $11.52 | 3.37 M | $2.86 B |
| 01/28/2025 | $11.00 | $11.98 (8.91%) | $11.99 | $11.00 | 3.25 M | $2.91 B |
| 01/27/2025 | $11.80 | $11.00 (-6.78%) | $12.19 | $10.90 | 5.28 M | $2.68 B |
| 01/24/2025 | $10.55 | $10.79 (2.27%) | $11.46 | $10.55 | 3.44 M | $2.63 B |
| 01/23/2025 | $9.56 | $9.54 (-0.21%) | $9.68 | $9.36 | 835,180 | $2.32 B |
| 01/22/2025 | $9.50 | $9.52 (0.21%) | $9.63 | $9.30 | 1.03 M | $2.32 B |
| 01/21/2025 | $9.55 | $9.55 (0%) | $9.79 | $9.36 | 1.68 M | $2.32 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.
