NasdaqGS - Delayed Quote USD

Kingsoft Cloud Holdings Limited (KC)

11.97
-0.40
(-3.23%)
At close: June 6 at 4:00:01 PM EDT
12.00
+0.03
+(0.25%)
After hours: June 6 at 7:55:17 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 6, 202512.1112.2011.7911.9711.971,821,000
Jun 5, 202512.5712.7712.3312.3712.373,336,200
Jun 4, 202511.3011.7311.2111.4811.481,594,800
Jun 3, 202511.2211.3211.0411.1311.131,564,300
Jun 2, 202511.2811.3611.1011.2511.251,621,400
May 30, 202511.5511.5510.9111.1711.172,412,400
May 29, 202512.2112.2311.7211.8111.812,004,000
May 28, 202511.8712.2411.4911.8811.883,536,600
May 27, 202513.2513.3012.7412.9012.901,489,300
May 23, 202513.0513.2512.9713.0613.061,959,600
May 22, 202513.4213.6213.3013.4113.411,099,700
May 21, 202513.7113.9813.5013.5113.51954,500
May 20, 202514.1314.1313.8113.9613.96860,000
May 19, 202513.5714.0613.5714.0514.051,206,900
May 16, 202513.4613.7613.4413.7213.72934,900
May 15, 202513.1513.4113.1113.2813.281,813,200
May 14, 202513.9113.9313.4513.7713.771,925,100
May 13, 202514.1414.1913.6313.9513.952,614,800
May 12, 202514.6514.7914.3814.7614.762,147,800
May 9, 202513.8314.1613.5913.6413.641,826,100
May 8, 202514.2214.3514.0414.2314.231,508,100
May 7, 202514.5014.5013.9514.0814.082,068,700
May 6, 202515.1215.6214.8515.2315.232,562,500
May 5, 202515.2816.0415.2015.9015.903,315,100
May 2, 202514.8015.4214.8015.2315.233,387,000
May 1, 202514.1714.1913.6813.9713.972,086,300
Apr 30, 202513.5314.1713.3113.5913.596,049,300
Apr 29, 202512.3412.6912.2712.4212.421,455,500
Apr 28, 202511.9912.3511.9012.2312.231,604,700
Apr 25, 202511.9912.1811.9111.9611.961,502,400
Apr 24, 202512.3612.7112.1712.5412.544,752,500
Apr 23, 202512.4913.4612.4312.5412.545,191,400
Apr 22, 202511.4711.8911.2811.7011.705,074,600
Apr 21, 202510.9311.0610.7511.0011.003,808,400
Apr 17, 202511.1011.3810.8611.0311.034,015,100
Apr 16, 202511.5011.5010.7610.9810.9811,010,700
Apr 15, 202513.6013.6013.0713.2013.202,068,500
Apr 14, 202514.1014.5813.8514.0514.052,984,400
Apr 11, 202513.6014.2813.5514.2214.225,049,200
Apr 10, 202513.1213.1912.3812.6512.652,357,300
Apr 9, 202511.8813.1311.6912.9812.983,371,800
Apr 8, 202512.8912.9511.1911.4711.474,512,600
Apr 7, 202511.0213.3310.9212.5712.575,133,000
Apr 4, 202513.5113.6112.3413.3413.344,237,600
Apr 3, 202513.9514.9113.8114.8814.882,667,900
Apr 2, 202514.2114.5714.1914.4914.491,863,100
Apr 1, 202513.9614.0413.6613.8613.861,781,000
Mar 31, 202513.7514.5413.5514.3614.363,116,700
Mar 28, 202514.6414.6413.7913.9713.974,579,300
Mar 27, 202515.1215.3214.5015.2115.214,438,900
Mar 26, 202515.7215.8415.3915.5315.532,947,300
Mar 25, 202515.4016.5715.3815.6915.693,914,600
Mar 24, 202516.3016.4015.5615.7615.765,698,500
Mar 21, 202515.4115.7914.9015.4315.437,074,300
Mar 20, 202517.6218.0016.2416.4816.484,073,500
Mar 19, 202519.5019.5717.8818.4418.446,532,700
Mar 18, 202519.0219.0217.4718.0918.094,317,200
Mar 17, 202517.2518.4617.1418.0318.033,262,900
Mar 14, 202517.1617.3816.9717.3117.311,733,200
Mar 13, 202516.7517.1716.2516.7416.741,795,700
Mar 12, 202517.8218.1716.9217.5217.522,469,000
Mar 11, 202517.3518.2417.2018.0918.094,499,500
Mar 10, 202516.5516.9116.0316.3016.302,026,100
Mar 7, 202517.0217.8116.6617.5417.542,828,500
Mar 6, 202518.0019.2517.2417.5917.595,781,200
Mar 5, 202516.8818.1216.6517.2117.214,990,600
Mar 4, 202514.9116.4314.9116.0216.024,246,600
Mar 3, 202516.2716.2714.5914.9514.954,985,600
Feb 28, 202515.5216.4115.1516.3316.332,890,200
Feb 27, 202517.2317.8316.4316.4916.493,894,900
Feb 26, 202519.2219.4118.5918.9618.962,461,800
Feb 25, 202518.7519.0818.4018.8018.803,551,400
Feb 24, 202519.7219.9518.0118.4518.454,757,400
Feb 21, 202521.1322.0820.5420.6720.674,561,300
Feb 20, 202521.4022.2619.6520.1720.175,857,400
Feb 19, 202519.4919.9618.9219.3319.334,505,900
Feb 18, 202520.2320.4318.6518.9718.975,657,000
Feb 14, 202520.2521.6920.2520.8120.817,645,000
Feb 13, 202517.0317.4716.3117.3517.355,672,300
Feb 12, 202517.3818.1117.0018.0118.015,424,500
Feb 11, 202517.6517.8516.9117.0417.044,586,300
Feb 10, 202518.0018.7417.8218.3618.364,616,800
Feb 7, 202516.8317.2316.4216.9416.943,519,300
Feb 6, 202517.0717.5716.0617.4017.407,232,200
Feb 5, 202515.3517.3414.9715.6115.617,924,100
Feb 4, 202516.1416.3114.9415.1915.196,246,800
Feb 3, 202514.9216.3414.5715.1415.1411,322,500
Jan 31, 202513.4013.5012.3412.5712.573,003,000
Jan 30, 202511.8213.3811.8213.2813.283,244,100
Jan 29, 202512.0012.7511.5211.7411.743,367,400
Jan 28, 202511.0011.9911.0011.9811.983,248,300
Jan 27, 202511.8012.1910.9011.0011.005,283,700
Jan 24, 202510.5511.4610.5510.7910.793,444,400
Jan 23, 20259.569.689.359.549.54834,800
Jan 22, 20259.509.639.309.529.521,029,600
Jan 21, 20259.559.799.359.559.551,679,800
Jan 17, 202510.1210.289.899.979.971,586,600
Jan 16, 20259.7610.029.639.919.911,170,100
Jan 15, 20259.809.809.389.589.581,234,500
Jan 14, 20259.619.919.319.519.511,676,400
Jan 13, 20259.709.719.129.159.152,366,400
Jan 10, 202510.3510.5310.0810.2110.211,583,900
Jan 8, 202510.2810.4810.0310.3810.381,748,900
Jan 7, 202510.7211.0510.6010.8210.821,398,400
Jan 6, 202511.0111.2110.5110.7210.722,618,500
Jan 3, 202511.2611.6111.0611.3511.352,471,200
Jan 2, 202510.5111.1210.3610.7210.722,376,700
Dec 31, 202411.3311.4610.4010.4910.493,323,300
Dec 30, 202411.7611.7711.2011.4611.464,605,700
Dec 27, 202411.7612.8411.6012.5712.5710,806,100
Dec 26, 202410.1010.499.5510.2010.207,568,800
Dec 24, 20248.989.108.878.928.92960,700
Dec 23, 20249.469.518.969.319.312,270,800
Dec 20, 20248.969.778.849.589.584,768,400
Dec 19, 20248.228.448.148.408.402,438,600
Dec 18, 20248.498.738.358.448.442,013,500
Dec 17, 20248.308.688.068.498.494,074,700
Dec 16, 20248.878.958.648.948.942,601,500
Dec 13, 20249.279.399.049.169.162,790,300
Dec 12, 20249.409.669.119.639.633,672,300
Dec 11, 20249.199.298.859.269.262,053,300
Dec 10, 20248.829.248.769.029.022,611,800
Dec 9, 20249.669.708.899.009.004,254,100
Dec 6, 20248.829.458.639.259.254,882,500
Dec 5, 20249.179.468.758.928.925,452,500
Dec 4, 20248.128.358.018.168.164,795,400
Dec 3, 20247.237.697.187.527.522,634,000
Dec 2, 20247.537.787.177.427.424,929,200
Nov 29, 20246.977.156.626.696.693,338,900
Nov 27, 20246.237.306.177.017.014,542,700
Nov 26, 20246.246.305.815.975.974,520,200
Nov 25, 20246.757.156.516.956.954,600,600
Nov 22, 20246.187.246.117.217.217,778,700
Nov 21, 20246.496.495.445.785.787,287,600
Nov 20, 20245.686.545.566.536.5311,658,900
Nov 19, 20244.404.674.304.594.592,869,600
Nov 18, 20244.394.494.214.344.343,118,100
Nov 15, 20244.985.164.915.055.055,082,600
Nov 14, 20244.634.954.484.654.653,882,700
Nov 13, 20244.294.654.284.454.453,267,500
Nov 12, 20244.554.603.834.084.084,297,600
Nov 11, 20244.184.804.154.804.804,405,600
Nov 8, 20244.034.173.894.094.092,797,900
Nov 7, 20244.044.304.044.234.234,343,000
Nov 6, 20243.653.793.543.773.775,565,500
Nov 5, 20243.103.323.083.313.315,706,200
Nov 4, 20242.862.902.742.772.772,512,500
Nov 1, 20242.792.852.762.812.812,485,400
Oct 31, 20242.842.862.702.752.752,341,900
Oct 30, 20242.912.922.812.862.862,951,400
Oct 29, 20242.973.092.892.932.933,323,700
Oct 28, 20242.712.892.712.832.833,113,700
Oct 25, 20242.662.772.662.662.661,523,200
Oct 24, 20242.632.672.572.602.601,115,700
Oct 23, 20242.842.842.632.662.662,110,900
Oct 22, 20242.782.912.772.822.822,573,400
Oct 21, 20242.742.842.722.772.771,781,700
Oct 18, 20242.872.942.782.782.782,279,300
Oct 17, 20242.672.702.652.682.681,663,100
Oct 16, 20242.772.832.742.752.751,781,900
Oct 15, 20242.812.822.682.732.732,695,100
Oct 14, 20243.093.092.912.942.943,041,400
Oct 11, 20243.093.263.053.233.232,806,900
Oct 10, 20243.443.443.133.173.173,688,300
Oct 9, 20243.393.533.273.453.452,614,800
Oct 8, 20243.643.673.403.543.545,342,700
Oct 7, 20244.124.163.884.164.165,421,800
Oct 4, 20244.094.143.833.903.903,603,200
Oct 3, 20243.584.153.573.833.834,321,600
Oct 2, 20243.764.043.593.923.9210,633,800
Oct 1, 20242.983.202.923.193.193,476,300
Sep 30, 20243.253.292.882.942.944,964,400
Sep 27, 20242.913.032.842.952.953,284,300
Sep 26, 20242.632.862.632.792.796,148,200
Sep 25, 20242.462.522.432.462.461,834,200
Sep 24, 20242.342.572.332.552.554,413,600
Sep 23, 20242.252.272.172.232.231,027,200
Sep 20, 20242.252.272.172.212.21702,400
Sep 19, 20242.252.292.202.222.221,452,400
Sep 18, 20242.222.242.172.182.18688,000
Sep 17, 20242.192.302.172.222.221,128,600
Sep 16, 20242.262.262.162.182.18498,800
Sep 13, 20242.202.292.172.252.25605,700
Sep 12, 20242.192.222.182.202.20431,000
Sep 11, 20242.282.282.172.202.20950,000
Sep 10, 20242.252.282.172.242.24680,300
Sep 9, 20242.102.262.082.252.251,080,200
Sep 6, 20242.142.142.022.092.091,429,400
Sep 5, 20242.162.172.122.162.16830,100
Sep 4, 20242.232.232.122.152.151,629,600
Sep 3, 20242.252.292.222.232.23841,100
Aug 30, 20242.452.472.202.332.332,068,300
Aug 29, 20242.412.522.392.452.451,088,700
Aug 28, 20242.502.512.362.382.38819,600
Aug 27, 20242.672.672.502.552.55876,100
Aug 26, 20242.522.722.482.662.661,208,000
Aug 23, 20242.482.582.362.522.52836,300
Aug 22, 20242.472.472.362.442.44626,800
Aug 21, 20242.342.562.342.472.471,294,700
Aug 20, 20242.582.582.332.372.371,294,300
Aug 19, 20242.492.582.452.532.53984,700
Aug 16, 20242.362.512.352.472.471,797,300
Aug 15, 20242.392.412.352.402.40674,800
Aug 14, 20242.382.412.342.352.35753,600
Aug 13, 20242.532.572.332.412.411,306,200
Aug 12, 20242.522.642.442.532.531,122,000
Aug 9, 20242.442.472.422.432.43272,800
Aug 8, 20242.382.472.382.472.47599,000
Aug 7, 20242.462.532.332.362.36654,000
Aug 6, 20242.422.522.372.432.43799,100
Aug 5, 20242.372.402.242.402.401,099,000
Aug 2, 20242.462.482.412.452.45540,200
Aug 1, 20242.692.692.432.492.49928,400
Jul 31, 20242.692.752.622.702.70592,800
Jul 30, 20242.542.642.522.602.60623,900
Jul 29, 20242.632.652.552.562.56481,500
Jul 26, 20242.502.662.492.632.63677,900
Jul 25, 20242.492.542.472.492.49461,400
Jul 24, 20242.552.572.512.532.53569,700
Jul 23, 20242.612.612.482.572.57672,300
Jul 22, 20242.782.782.632.642.64548,300
Jul 19, 20242.662.662.612.642.64490,000
Jul 18, 20242.582.812.562.692.691,319,200
Jul 17, 20242.692.702.582.642.64425,000
Jul 16, 20242.692.772.692.752.75521,500
Jul 15, 20242.752.752.632.702.70764,400
Jul 12, 20242.872.932.762.782.78739,800
Jul 11, 20242.772.852.702.732.73648,800
Jul 10, 20242.732.792.682.732.73819,500
Jul 9, 20242.572.782.552.752.751,097,900
Jul 8, 20242.552.612.512.552.55618,900
Jul 5, 20242.632.652.562.582.58608,300
Jul 3, 20242.502.692.502.592.591,153,700
Jul 2, 20242.492.492.412.452.45504,800
Jul 1, 20242.572.572.452.482.48792,500
Jun 28, 20242.602.602.502.512.51858,100
Jun 27, 20242.642.662.582.592.59561,100
Jun 26, 20242.602.672.552.662.66670,800
Jun 25, 20242.532.592.512.582.58846,500
Jun 24, 20242.622.662.542.572.57760,300
Jun 21, 20242.642.682.552.592.591,192,800
Jun 20, 20242.712.742.602.632.63821,600
Jun 18, 20242.792.812.642.682.681,200,400
Jun 17, 20242.932.932.712.822.821,379,800
Jun 14, 20242.923.012.892.922.921,406,000
Jun 13, 20242.912.982.832.852.85649,900
Jun 12, 20242.862.922.802.862.861,160,100
Jun 11, 20242.682.882.682.812.811,055,100
Jun 10, 20242.642.702.632.702.70496,300
Jun 7, 20242.732.782.632.652.65539,800

Related Tickers

BTDR Bitdeer Technologies Group
13.99
+10.77%
 
WRD WeRide Inc.
8.82
+0.80%
 
DAVE Dave Inc.
221.55
+5.92%
 
BRZE Braze, Inc.
29.73
-17.65%
 
QXO QXO, Inc.
19.00
+13.43%
 
GWRE Guidewire Software, Inc.
255.77
-0.15%
 
CXM Sprinklr, Inc.
8.76
-1.02%
 
ASAN Asana, Inc.
14.88
+1.09%
 
CRNC Cerence Inc.
10.18
+10.77%
 
LIF Life360, Inc.
63.85
-1.83%