Free Trial

Kingsoft Cloud (KC) Stock Chart & Stock Price History

→ Hurry! Buy this stock before the Robinhood traders do! (From Traders Agency) (Ad)
Free KC Stock Alerts
$2.70
+0.05 (+1.89%)
(As of 06/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

Kingsoft Cloud Stock Price Performance

5 Day
Performance
-3.57%
1 Month
Performance
-16.41%
3 Month
Performance
+0.37%
6 Month
Performance
-34.94%
Year-To-Date
Performance
-28.57%
1 Year
Performance
-47.67%
Receive KC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Kingsoft Cloud and its competitors with MarketBeat's FREE daily newsletter

Ad Traders Agency
Hurry! Buy this stock before the Robinhood traders do!
Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942%, and 12,592% in 2020. Now their next one could be here.
Click here to pay just $5 for a full year of Stealth Trades

KC Stock Chart for Monday, June, 10, 2024

KC Chart by TradingView

Kingsoft Cloud Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/10/2024$2.65$2.70
+1.89%		$2.71$2.63496,271 shs$684.96 million
06/07/2024$2.78$2.65
-4.68%		$2.78$2.63537,774 shs$672.28 million
06/06/2024$2.80$2.78
-0.71%		$2.82$2.69488,928 shs$705.26 million
06/05/2024$2.74$2.80
+2.19%		$2.81$2.65825,513 shs$710.33 million
06/04/2024$2.75$2.74
-0.36%		$2.83$2.69841,460 shs$695.11 million
06/03/2024$2.83$2.75
-2.83%		$2.88$2.701.01 million shs$697.65 million
05/31/2024$2.93$2.83
-3.41%		$2.97$2.801.15 million shs$717.93 million
05/30/2024$2.87$2.93
+2.09%		$2.98$2.85822,562 shs$743.31 million
05/29/2024$2.92$2.87
-1.71%		$2.97$2.83715,398 shs$728.09 million
05/28/2024$2.86$2.92
+2.10%		$2.97$2.87836,710 shs$740.78 million
05/27/2024$2.86$2.86$2.90$2.82551,800 shs$725.55 million
05/24/2024$2.91$2.86
-1.55%		$2.90$2.83551,757 shs$725.55 million
05/23/2024$2.98$2.91
-2.52%		$2.98$2.861.18 million shs$736.97 million
05/22/2024$3.19$2.98
-6.58%		$3.38$2.941.76 million shs$756.00 million
05/21/2024$3.34$3.19
-4.49%		$3.25$3.131.02 million shs$809.26 million
05/20/2024$3.60$3.34
-7.22%		$3.50$3.301.08 million shs$847.33 million
05/17/2024$3.56$3.60
+1.12%		$3.73$3.541.12 million shs$913.28 million
05/16/2024$3.38$3.56
+5.33%		$3.58$3.38782,947 shs$903.12 million
05/15/2024$3.39$3.38
-0.15%		$3.44$3.34392,389 shs$857.47 million
05/14/2024$3.60$3.39
-5.97%		$3.46$3.241.39 million shs$858.74 million
05/13/2024$3.23$3.60
+11.46%		$3.68$3.361.83 million shs$913.28 million
05/10/2024$3.32$3.23
-2.71%		$3.45$3.22827,057 shs$819.42 million
05/09/2024$3.22$3.32
+3.11%		$3.47$3.29705,871 shs$842.25 million
05/08/2024$3.20$3.22
+0.63%		$3.26$3.10375,139 shs$816.88 million
05/07/2024$3.35$3.20
-4.48%		$3.29$3.17649,718 shs$811.81 million
05/06/2024$3.39$3.35
-1.18%		$3.44$3.28539,338 shs$849.85 million
05/03/2024$3.49$3.39
-2.87%		$3.59$3.39638,614 shs$860.01 million
05/02/2024$3.12$3.49
+11.86%		$3.51$3.331.60 million shs$885.38 million
05/01/2024$3.07$3.12
+1.63%		$3.23$3.04450,014 shs$791.50 million
04/30/2024$3.15$3.07
-2.54%		$3.15$3.04536,663 shs$778.83 million
04/29/2024$3.16$3.15
-0.32%		$3.23$3.09772,169 shs$799.12 million
04/26/2024$2.87$3.16
+10.10%		$3.32$3.052.20 million shs$801.66 million
04/25/2024$2.90$2.87
-1.03%		$2.90$2.83310,796 shs$728.09 million
04/24/2024$2.83$2.90
+2.47%		$2.98$2.81617,796 shs$735.70 million
04/23/2024$2.74$2.83
+3.28%		$2.89$2.78763,325 shs$717.94 million
04/22/2024$2.65$2.74
+3.40%		$2.82$2.64677,475 shs$695.10 million
04/19/2024$2.66$2.65
-0.38%		$2.68$2.59555,089 shs$672.28 million
04/18/2024$2.61$2.66
+1.92%		$2.70$2.58888,080 shs$674.82 million
04/17/2024$2.59$2.61
+0.77%		$2.76$2.61812,775 shs$662.12 million
04/16/2024$2.59$2.59$2.62$2.51917,875 shs$657.06 million
Hurry! Buy this stock before the Robinhood traders do! (Ad)

Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942%, and 12,592% in 2020. Now their next one could be here.

Click here to pay just $5 for a full year of Stealth Trades
04/15/2024$2.70$2.59
-4.07%		$2.69$2.511.05 million shs$657.06 million
04/12/2024$2.93$2.70
-7.85%		$2.85$2.661.08 million shs$684.96 million
04/11/2024$2.92$2.93
+0.34%		$3.02$2.89597,841 shs$743.31 million
04/10/2024$3.00$2.92
-2.67%		$3.01$2.86729,905 shs$740.78 million
04/09/2024$2.97$3.00
+1.01%		$3.06$2.95491,789 shs$761.07 million
04/08/2024$3.08$2.97
-3.57%		$3.10$2.96708,577 shs$753.46 million
04/05/2024$3.08$3.08$3.14$3.03634,968 shs$781.37 million
04/04/2024$3.19$3.08
-3.45%		$3.25$3.06696,160 shs$781.37 million
04/03/2024$3.19$3.19$3.19$3.02770,175 shs$809.26 million
04/02/2024$3.15$3.19
+1.27%		$3.25$3.06825,462 shs$809.27 million
04/01/2024$3.04$3.15
+3.62%		$3.20$3.021.13 million shs$799.12 million
03/29/2024$3.04$3.04$3.16$2.981.69 million shs$771.22 million
03/28/2024$2.93$3.04
+3.75%		$3.16$2.981.69 million shs$771.21 million
03/27/2024$3.00$2.93
-2.33%		$3.01$2.871.34 million shs$743.31 million
03/26/2024$3.06$3.00
-1.96%		$3.14$2.971.45 million shs$761.07 million
03/25/2024$3.28$3.06
-6.71%		$3.28$3.061.76 million shs$776.29 million
03/22/2024$3.63$3.28
-9.64%		$3.51$3.202.21 million shs$832.10 million
03/21/2024$3.74$3.63
-2.94%		$3.84$3.542.58 million shs$920.90 million
03/20/2024$3.22$3.74
+16.15%		$3.87$3.405.22 million shs$948.80 million
03/19/2024$3.37$3.22
-4.45%		$3.30$3.061.73 million shs$816.88 million
03/18/2024$3.07$3.37
+9.77%		$3.46$3.251.77 million shs$854.94 million
03/15/2024$3.16$3.07
-2.85%		$3.22$3.071.03 million shs$778.83 million
03/14/2024$3.33$3.16
-5.11%		$3.25$3.111.40 million shs$801.65 million
03/13/2024$3.49$3.33
-4.58%		$3.63$3.331.46 million shs$844.77 million
03/12/2024$3.46$3.49
+0.87%		$3.55$3.362.18 million shs$885.38 million
03/11/2024$2.69$3.46
+28.62%		$3.63$3.016.54 million shs$877.77 million

Related Companies:
This page (NASDAQ:KC) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
Moonshot Coins for the Current Crypto Run
Did you see bitcoin crossed $70k again? Don't miss the next bull run. Because while Bitcoin and Ethereum s...
Crypto 101 Media | Sponsored
DON’T buy gold until you read this
If you're an American who understands that your money is rotting away as you read this email… Then this is ...
Sasco Gold LLC | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Hurry! Buy this stock before the Robinhood traders do!
Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942...
Traders Agency | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored