KC - Kingsoft Cloud Holdings Ltd
17.59
-0.580 -3.297%
Share volume: 1,408,864
Last Updated: 04-21-2026
Computer Software/Services – Computer Programming And Data Processing:
0.10%
PREVIOUS CLOSE
CHG
CHG%
$18.17
-0.58
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $18.04 | $18.04 | $18.04 | $18.04 | $17.53 | $17.53 | $17.59 | $17.59 | 1,408,864 | $1,408,864.00 |
| 04-20-2026 | $17.97 | $17.97 | $18.24 | $18.24 | $17.86 | $17.86 | $18.17 | $18.17 | 793,969 | $793,969.00 |
| 04-17-2026 | $17.74 | $17.74 | $18.38 | $18.38 | $17.49 | $17.49 | $18.21 | $18.21 | 2,080,919 | $2,080,919.00 |
| 04-16-2026 | $17.75 | $17.75 | $18.01 | $18.01 | $17.19 | $17.19 | $17.23 | $17.23 | 1,876,629 | $1,876,629.00 |
| 04-15-2026 | $16.67 | $16.67 | $16.93 | $16.93 | $16.32 | $16.32 | $16.88 | $16.88 | 1,171,900 | $1,171,900.00 |
| 04-14-2026 | $16.92 | $16.92 | $17.20 | $17.20 | $16.72 | $16.72 | $17.13 | $17.13 | 2,092,920 | $2,092,920.00 |
| 04-13-2026 | $15.79 | $15.79 | $16.30 | $16.30 | $15.52 | $15.52 | $16.08 | $16.08 | 1,567,225 | $1,567,225.00 |
| 04-10-2026 | $15.01 | $15.01 | $15.40 | $15.40 | $15.01 | $15.01 | $15.11 | $15.11 | 943,457 | $943,457.00 |
| 04-09-2026 | $15.00 | $15.00 | $15.10 | $15.10 | $14.65 | $14.65 | $14.83 | $14.83 | 1,031,804 | $1,031,804.00 |
| 04-08-2026 | $14.99 | $14.99 | $15.15 | $15.15 | $14.53 | $14.53 | $14.63 | $14.63 | 1,487,525 | $1,487,525.00 |