Kingsoft Cloud Holdings Limited (KC) NASDAQ

13.13

-0.5(-3.67%)

Updated at February 03 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 30, 202613.813.2113.2113.913.111.3M
January 29, 202614.7214.2114.2114.8413.791.6M
January 28, 202614.6114.814.814.914.41.16M
January 27, 202614.6514.5114.5115.1214.43.71M
January 26, 202612.9913.3413.3413.3512.831.91M
January 23, 202612.5612.3412.3412.6412.341.09M
January 22, 202611.9911.9511.9512.1811.92463,574
January 21, 202611.6911.8711.8711.9611.6701,422
January 20, 202611.5111.3411.3411.711.271.07M
January 16, 202612.2111.911.912.2811.761.24M
January 15, 202612.6412.3612.3612.6612.031.01M
January 14, 202612.812.9712.9713.1812.751.14M
January 13, 202612.9812.8312.8313.1212.731.45M
January 12, 202612.7513.413.413.6612.654.99M
January 09, 202611.1611.0211.0211.4111.02647,897
January 08, 202610.7210.9810.9811.0510.59929,597
January 07, 202610.8710.6310.6410.8710.61541,141
January 06, 202611.1510.9310.9311.2210.91678,059
January 05, 202610.911.1211.1211.2210.611.31M
January 02, 202610.8310.9310.9311.0310.751.03M
December 31, 202510.5610.3410.3410.5610.291.35M
December 30, 202510.5510.4510.4510.610.44624,244
December 29, 202510.610.5510.5510.710.44998,202
December 26, 202510.6710.7310.7310.7810.57382,132
December 24, 202510.8110.6710.6710.8610.56602,346
December 23, 202511.110.8110.8111.1210.8786,000
December 22, 202511.4511.1411.1411.4911.13712,226
December 19, 202511.0111.3111.3111.3510.99924,244
December 18, 202511.1410.9110.9111.1910.88616,025
December 17, 202511.1310.9310.9411.3210.89823,040
December 16, 202511.0611.0711.0711.2210.921.13M
December 15, 202511.2510.8410.8411.2510.81.34M
December 12, 202511.6211.3111.3111.7711.281.14M
December 11, 202511.4911.211.211.5811.151.68M
December 10, 202511.8511.8211.8212.0711.6982,281
December 09, 202511.9911.8111.8112.0211.62974,624
December 08, 202511.9311.9111.9112.0711.65769,000
December 05, 202512.0111.8611.8712.0111.77760,377
December 04, 202511.6611.8511.8511.9111.621.07M
December 03, 202511.3711.4911.4911.6111.21.39M
December 02, 202511.7111.5711.5711.8611.491.55M
December 01, 20251211.8311.8312.0211.61.7M
November 28, 202512.4712.3612.3612.5812.27757,723
November 26, 202512.8812.4512.4512.9312.291.74M
November 25, 202512.3812.9712.9712.9712.281.96M
November 24, 202512.4712.3812.3812.7512.291.8M
November 21, 202512.1812.0712.0712.3911.483.41M
November 20, 202512.2912.112.112.7512.072.42M
November 19, 202511.8112.3812.3812.7211.383.63M
November 18, 202511.912.4512.4513.0411.812.61M
November 17, 202511.0312.212.212.8711.022.91M
November 14, 202510.9611.211.211.610.951.61M
November 13, 202511.6411.1511.1511.6411.091.7M
November 12, 202511.6111.5511.5511.6311.42979,700
November 11, 202511.8611.5911.5911.8611.51.46M
November 10, 202511.911.7811.7811.911.66886,200
November 07, 202511.4211.6211.6211.6511.211.09M
November 06, 202512.0111.7311.7312.0911.711.11M
November 05, 202512.112.1112.1112.1811.9882,439
November 04, 202512.1812.0112.0112.4411.941.18M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved