Skip to main content

Kingsoft Cloud Holdings Ltd ADR (NQ: KC )

2.765 -0.175 (-5.95%)
Streaming Delayed Price Updated: 11:39 AM EDT, Oct 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 3.090 3.090 2.910 2.940 3,031,495 -0.29(-8.98%)
Oct 11, 2024 3.090 3.260 3.050 3.230 2,806,929 +0.06(+1.89%)
Oct 10, 2024 3.440 3.440 3.130 3.170 3,688,548 -0.28(-8.12%)
Oct 09, 2024 3.390 3.530 3.270 3.450 2,614,742 -0.09(-2.54%)
Oct 08, 2024 3.640 3.675 3.400 3.540 5,339,279 -0.62(-14.90%)
Oct 07, 2024 4.120 4.165 3.880 4.160 5,394,418 +0.26(+6.67%)
Oct 04, 2024 4.090 4.140 3.830 3.900 3,630,049 +0.07(+1.83%)
Oct 03, 2024 3.580 4.150 3.570 3.830 4,314,793 -0.09(-2.30%)
Oct 02, 2024 3.760 4.040 3.590 3.920 10,616,808 +0.73(+22.88%)
Oct 01, 2024 2.980 3.200 2.920 3.190 3,469,707 +0.25(+8.50%)
Sep 30, 2024 3.250 3.285 2.885 2.940 4,965,921 -0.01(-0.34%)
Sep 27, 2024 2.910 3.030 2.835 2.950 3,284,398 +0.16(+5.73%)
Sep 26, 2024 2.630 2.860 2.625 2.790 6,145,580 +0.33(+13.41%)
Sep 25, 2024 2.460 2.520 2.435 2.460 1,834,223 -0.09(-3.53%)
Sep 24, 2024 2.340 2.570 2.330 2.550 4,400,589 +0.32(+14.35%)
Sep 23, 2024 2.250 2.270 2.175 2.230 1,027,195 +0.02(+0.90%)
Sep 20, 2024 2.250 2.270 2.175 2.210 702,445 -0.01(-0.45%)
Sep 19, 2024 2.250 2.290 2.205 2.220 1,452,350 +0.04(+1.83%)
Sep 18, 2024 2.220 2.245 2.175 2.180 688,004 -0.04(-1.80%)
Sep 17, 2024 2.190 2.300 2.170 2.220 1,128,581 +0.04(+1.83%)
Sep 16, 2024 2.260 2.260 2.160 2.180 498,275 -0.07(-3.11%)
Sep 13, 2024 2.200 2.290 2.175 2.250 605,765 +0.05(+2.27%)
Sep 12, 2024 2.190 2.220 2.180 2.200 431,046 +0.00(+0.00%)
Sep 11, 2024 2.280 2.280 2.170 2.200 950,032 -0.04(-1.79%)
Sep 10, 2024 2.250 2.280 2.170 2.240 680,253 -0.01(-0.44%)
Sep 09, 2024 2.100 2.260 2.080 2.250 1,079,115 +0.16(+7.66%)
Sep 06, 2024 2.140 2.140 2.020 2.090 1,429,404 -0.07(-3.24%)
Sep 05, 2024 2.160 2.170 2.120 2.160 830,107 +0.01(+0.47%)
Sep 04, 2024 2.230 2.230 2.120 2.150 1,629,621 -0.08(-3.59%)
Sep 03, 2024 2.250 2.290 2.220 2.230 841,086 -0.10(-4.29%)
Aug 30, 2024 2.450 2.475 2.200 2.330 2,068,268 -0.12(-4.90%)
Aug 29, 2024 2.410 2.519 2.390 2.450 1,088,660 +0.07(+2.94%)
Aug 28, 2024 2.500 2.510 2.360 2.380 814,818 -0.17(-6.67%)
Aug 27, 2024 2.670 2.670 2.500 2.550 876,120 -0.11(-4.14%)
Aug 26, 2024 2.520 2.720 2.480 2.660 1,207,975 +0.14(+5.56%)
Aug 23, 2024 2.480 2.575 2.360 2.520 836,311 +0.08(+3.28%)
Aug 22, 2024 2.470 2.470 2.360 2.440 626,813 -0.03(-1.21%)
Aug 21, 2024 2.340 2.560 2.340 2.470 1,294,695 +0.10(+4.22%)
Aug 20, 2024 2.580 2.580 2.330 2.370 1,287,197 -0.16(-6.32%)
Aug 19, 2024 2.490 2.579 2.450 2.530 982,447 +0.06(+2.43%)
Aug 16, 2024 2.360 2.505 2.350 2.470 1,797,341 +0.07(+2.92%)
Aug 15, 2024 2.390 2.415 2.350 2.400 674,795 +0.05(+2.13%)
Aug 14, 2024 2.380 2.410 2.340 2.350 753,551 -0.06(-2.49%)
Aug 13, 2024 2.530 2.570 2.330 2.410 1,306,210 -0.12(-4.74%)
Aug 12, 2024 2.520 2.640 2.440 2.530 1,119,542 +0.10(+4.12%)
Aug 09, 2024 2.440 2.470 2.421 2.430 272,758 -0.04(-1.62%)
Aug 08, 2024 2.380 2.470 2.375 2.470 598,980 +0.11(+4.66%)
Aug 07, 2024 2.460 2.530 2.330 2.360 654,037 -0.07(-2.88%)
Aug 06, 2024 2.420 2.520 2.370 2.430 799,117 +0.03(+1.25%)
Aug 05, 2024 2.370 2.400 2.240 2.400 1,099,105 -0.05(-2.04%)
Aug 02, 2024 2.460 2.480 2.410 2.450 540,154 -0.04(-1.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.