Free Trial

Kingsoft Cloud (KC) Stock Chart & Stock Price History

→ New trading system called MSFT, NVDA & MSFT (From WealthPress) (Ad)
Free KC Stock Alerts
$2.87
-0.05 (-1.71%)
(As of 05/29/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

Kingsoft Cloud Stock Price Performance

5 Day
Performance
+0.35%
1 Month
Performance
-8.89%
3 Month
Performance
0.00%
6 Month
Performance
-35.79%
Year-To-Date
Performance
-24.07%
1 Year
Performance
-24.27%
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 WealthPress
New trading system called MSFT, NVDA & MSFT
Look 2023 kind of sucked from a trading standpoint… Despite the market finishing 24% higher…. Just seven stocks did all of the work… Unless you were holding or actively trading those 7 stocks, your trading year probably wasn’t as fruitful as you had hoped… According to my research, my new trading system would have spotted all seven of the “Magnificent stocks” MONTHS before they reached the highs they are trading at today.
Just follow this link here!

KC Stock Chart for Wednesday, May, 29, 2024

KC Chart by TradingView

Kingsoft Cloud Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Your $200 account credit is about to expire (Ad)

Update to MarketBeat All Access and Save $200 on Your Annual Subscription.

Start Your Risk-Free Trial Here
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
03/08/2024$2.58$2.69
+4.26%		$2.74$2.631.15 million shs$682.43 million
03/07/2024$2.65$2.58
-2.64%		$2.62$2.52759,478 shs$654.52 million
03/06/2024$2.49$2.65
+6.43%		$2.79$2.581.84 million shs$672.28 million
03/05/2024$2.78$2.49
-10.43%		$2.74$2.344.21 million shs$631.69 million
03/04/2024$2.86$2.78
-2.80%		$2.86$2.77812,426 shs$705.25 million
03/01/2024$2.87$2.86
-0.35%		$2.96$2.851.04 million shs$725.55 million
02/29/2024$2.93$2.87
-2.05%		$3.00$2.871.29 million shs$728.09 million
02/28/2024$3.23$2.93
-9.29%		$3.09$2.861.22 million shs$743.31 million

Related Companies:
This page (NASDAQ:KC) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Truth about Trump you’ve never heard
Porter & Company
Bill Gates is all about this tiny $2 stock
Timothy Sykes