$12.74
-0.96 (-7.01%)
At Close: Jun 03, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.06 | $18.52 | Wednesday, 3rd Jun 2026 KC stock ended at $12.74. This is 7.01% less than the trading day before Tuesday, 2nd Jun 2026. During the day the stock fluctuated 5.28% from a day low at $12.68 to a day high of $13.35. |
| 90 days | $11.56 | $18.52 | |
| 52 weeks | $10.29 | $18.52 |
Historical Kingsoft Cloud Holdings Limited prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 03, 2026 | $13.35 | $13.35 | $12.68 | $12.74 | 1 022 900 |
| Jun 02, 2026 | $13.71 | $14.11 | $13.66 | $13.70 | 2 468 157 |
| Jun 01, 2026 | $12.92 | $13.42 | $12.80 | $13.33 | 2 083 896 |
| May 29, 2026 | $12.21 | $12.51 | $12.06 | $12.28 | 2 369 527 |
| May 28, 2026 | $12.70 | $12.82 | $12.38 | $12.62 | 1 428 205 |
| May 27, 2026 | $13.01 | $13.49 | $13.01 | $13.12 | 1 525 083 |
| May 26, 2026 | $13.34 | $13.56 | $13.02 | $13.03 | 2 499 206 |
| May 22, 2026 | $13.28 | $14.35 | $13.28 | $14.22 | 2 015 279 |
| May 21, 2026 | $13.37 | $13.75 | $13.05 | $13.63 | 2 177 017 |
| May 20, 2026 | $14.23 | $14.25 | $13.77 | $13.96 | 1 244 356 |
| May 19, 2026 | $14.60 | $14.76 | $14.41 | $14.59 | 676 795 |
| May 18, 2026 | $15.24 | $15.25 | $14.72 | $14.87 | 911 080 |
| May 15, 2026 | $15.55 | $15.69 | $15.30 | $15.33 | 1 700 668 |
| May 14, 2026 | $16.21 | $17.06 | $16.06 | $16.94 | 2 271 514 |
| May 13, 2026 | $15.63 | $18.52 | $15.63 | $17.92 | 4 395 338 |
| May 12, 2026 | $15.50 | $15.66 | $15.13 | $15.31 | 1 240 884 |
| May 11, 2026 | $16.27 | $16.62 | $16.05 | $16.35 | 1 015 445 |
| May 08, 2026 | $16.02 | $16.52 | $15.76 | $15.88 | 1 141 630 |
| May 07, 2026 | $16.04 | $16.22 | $15.80 | $16.01 | 1 459 719 |
| May 06, 2026 | $15.61 | $16.70 | $15.60 | $16.63 | 1 797 439 |
| May 05, 2026 | $15.26 | $15.68 | $15.19 | $15.34 | 679 347 |
| May 04, 2026 | $14.97 | $15.51 | $14.93 | $15.21 | 593 613 |
| May 01, 2026 | $15.14 | $15.20 | $14.92 | $15.00 | 410 203 |
| Apr 30, 2026 | $14.92 | $15.07 | $14.66 | $15.07 | 677 859 |
| Apr 29, 2026 | $15.03 | $15.05 | $14.84 | $14.89 | 679 191 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use KC stock historical prices to predict future price movements?
Trend Analysis: Examine the KC stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the KC stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy KC