Kingsoft Cloud Stock Price History
NASDAQ: KCTechnologyComputer Software: Prepackaged SoftwareUSD
9.26+0.52 (+5.95%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
KC price history at a glance
The price history for Kingsoft Cloud (KC) on this page begins on May 4, 2020, when the stock closed at $23.84; it most recently closed at $9.26 on October 5, 2026. The highest price in this record is $74.67, reached on February 8, 2021; the latest close is 87.6% below that peak. Across the 5 complete calendar years in the table, KC finished higher in 1 and lower in 4. Its best year was 2024 (+200.3%) and its worst was 2022 (-75.7%).
Over roughly 6 years the share price changed -61.2%, a -13.7% compound annual price return (excluding dividends). In the last 12 months alone, KC has lost 34.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $74.67
- Date of high
- Feb 8, 2021
- Low since 2020
- $1.77
- Date of low
- Sep 19, 2022
- 52-week high
- $18.52
- 52-week low
- $8.35
- IPO year
- 2020
- Last close
- $9.26
KC returns
1 week
+2.89%
1 month
-9.30%
3 months
-15.12%
6 months
-38.72%
Year to date
-10.44%
1 year
-34.63%
3 years
+94.13%
5 years
-67.60%
KC price return, excluding dividends.
KC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 9.26 | -15.28% |
| 2025 | 10.93 | -3.70% |
| 2024 | 11.35 | +200.26% |
| 2023 | 3.78 | -1.31% |
| 2022 | 3.83 | -75.68% |
| 2021 | 15.75 | -63.83% |
| 2020* | 43.55 | +82.68% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
KC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.18 | 9.40 | 9.12 | 9.26 | +5.95% | |
| 9.07 | 9.09 | 8.60 | 8.74 | -5.31% | |
| 9.17 | 9.25 | 9.11 | 9.23 | -1.28% | |
| 9.43 | 9.46 | 9.29 | 9.35 | +0.86% | |
| 9.22 | 9.36 | 9.15 | 9.27 | +3.00% | |
| 9.03 | 9.10 | 8.91 | 9.00 | -1.42% | |
| 9.20 | 9.29 | 9.06 | 9.13 | +0.11% | |
| 9.33 | 9.38 | 9.05 | 9.12 | +0.33% | |
| 9.22 | 9.23 | 9.04 | 9.09 | -0.66% | |
| 9.46 | 9.63 | 9.13 | 9.15 | -5.28% | |
| 9.72 | 9.78 | 9.64 | 9.66 | -0.82% | |
| 9.80 | 9.84 | 9.62 | 9.74 | +0.62% | |
| 9.82 | 9.85 | 9.67 | 9.68 | -4.35% | |
| 10.27 | 10.28 | 10.02 | 10.12 | -1.46% | |
| 10.12 | 10.33 | 9.84 | 10.27 | +3.53% | |
| 9.71 | 9.94 | 9.70 | 9.92 | +5.76% | |
| 9.52 | 9.52 | 9.28 | 9.38 | -0.42% | |
| 9.60 | 9.61 | 9.34 | 9.42 | -1.05% | |
| 9.54 | 9.66 | 9.52 | 9.52 | -3.15% | |
| 9.71 | 9.98 | 9.68 | 9.83 | -1.31% | |
| 10.04 | 10.15 | 9.96 | 9.96 | +0.61% | |
| 9.81 | 10.04 | 9.77 | 9.90 | -3.04% | |
| 10.15 | 10.39 | 10.06 | 10.21 | -2.02% | |
| 10.46 | 10.47 | 10.24 | 10.42 | -4.75% | |
| 10.78 | 10.96 | 10.78 | 10.94 | +4.39% | |
| 10.31 | 10.51 | 10.11 | 10.48 | +2.24% | |
| 10.24 | 10.39 | 10.24 | 10.25 | +0.10% | |
| 10.26 | 10.47 | 10.21 | 10.24 | 0.00% | |
| 10.63 | 10.69 | 10.22 | 10.24 | -3.76% | |
| 10.71 | 10.85 | 10.55 | 10.64 | +0.47% | |
| 10.60 | 10.85 | 10.53 | 10.59 | +3.52% | |
| 10.37 | 10.51 | 10.21 | 10.23 | -2.66% | |
| 10.48 | 10.65 | 10.45 | 10.51 | +0.86% | |
| 10.77 | 10.80 | 10.38 | 10.42 | -6.46% | |
| 11.48 | 11.48 | 11.12 | 11.14 | -2.45% | |
| 11.63 | 11.68 | 11.05 | 11.42 | -7.68% | |
| 12.27 | 12.53 | 11.66 | 12.37 | +14.11% | |
| 11.10 | 11.14 | 10.76 | 10.84 | -4.83% | |
| 11.58 | 11.58 | 11.35 | 11.39 | -2.73% | |
| 11.75 | 11.82 | 11.64 | 11.71 | +2.63% | |
| 11.42 | 11.60 | 11.30 | 11.41 | -2.89% | |
| 11.88 | 11.88 | 11.59 | 11.75 | 0.00% | |
| 11.83 | 11.88 | 11.70 | 11.75 | -1.76% | |
| 11.78 | 11.99 | 11.66 | 11.96 | -3.00% | |
| 12.33 | 12.36 | 12.13 | 12.33 | +1.48% | |
| 12.14 | 12.19 | 11.96 | 12.15 | -2.88% | |
| 12.91 | 13.05 | 12.43 | 12.51 | -4.36% | |
| 12.80 | 13.14 | 12.64 | 13.08 | +9.92% | |
| 11.55 | 12.41 | 11.51 | 11.90 | +6.73% | |
| 11.07 | 11.20 | 10.79 | 11.15 | +9.96% | |
| 9.82 | 10.16 | 9.71 | 10.14 | +2.42% | |
| 10.19 | 10.33 | 9.88 | 9.90 | -2.08% | |
| 9.76 | 10.15 | 9.75 | 10.11 | +1.81% | |
| 10.01 | 10.02 | 9.75 | 9.93 | +4.86% | |
| 9.65 | 9.69 | 9.43 | 9.47 | -2.27% | |
| 9.86 | 9.96 | 9.59 | 9.69 | -0.72% | |
| 9.97 | 9.97 | 9.73 | 9.76 | -2.89% | |
| 10.04 | 10.23 | 9.95 | 10.05 | +0.10% | |
| 9.94 | 10.27 | 9.94 | 10.04 | +5.24% | |
| 9.53 | 9.66 | 9.29 | 9.54 | -5.17% | |
| 10.53 | 10.53 | 10.03 | 10.06 | +0.30% | |
| 9.96 | 10.31 | 9.96 | 10.03 | +3.08% | |
| 9.81 | 10.20 | 9.69 | 9.73 | -6.35% | |
| 10.51 | 10.60 | 10.38 | 10.39 | -4.77% | |
| 10.94 | 11.16 | 10.89 | 10.91 | +4.20% | |
| 10.28 | 10.58 | 10.24 | 10.47 | -0.48% | |
| 10.41 | 10.68 | 10.21 | 10.52 | +11.44% | |
| 9.45 | 9.95 | 9.41 | 9.44 | +3.40% | |
| 9.11 | 9.27 | 9.09 | 9.13 | +0.33% | |
| 9.06 | 9.31 | 8.93 | 9.10 | -0.87% | |
| 8.92 | 9.39 | 8.92 | 9.18 | +1.44% | |
| 8.89 | 9.20 | 8.89 | 9.05 | +1.69% | |
| 8.95 | 9.03 | 8.74 | 8.90 | +3.73% | |
| 8.40 | 8.60 | 8.35 | 8.58 | -1.61% | |
| 8.79 | 8.80 | 8.52 | 8.72 | -5.63% | |
| 9.39 | 9.47 | 9.23 | 9.24 | -4.05% | |
| 9.55 | 9.84 | 9.54 | 9.63 | -1.53% | |
| 9.84 | 10.03 | 9.68 | 9.78 | -2.78% | |
| 10.08 | 10.18 | 9.82 | 10.06 | -3.36% | |
| 10.53 | 10.83 | 10.40 | 10.41 | -3.16% | |
| 10.66 | 10.83 | 10.44 | 10.75 | -5.20% | |
| 11.09 | 11.41 | 11.09 | 11.34 | +5.68% | |
| 10.92 | 11.10 | 10.72 | 10.73 | -1.38% | |
| 10.62 | 10.89 | 10.47 | 10.88 | -1.72% | |
| 11.20 | 11.44 | 11.05 | 11.07 | -3.15% | |
| 12.16 | 12.16 | 11.20 | 11.43 | +0.53% | |
| 11.45 | 11.55 | 11.28 | 11.37 | -2.74% | |
| 12.26 | 12.26 | 11.53 | 11.69 | -6.70% | |
| 12.46 | 12.66 | 12.45 | 12.53 | -1.65% | |
| 13.35 | 13.35 | 12.68 | 12.74 | -7.01% | |
| 13.71 | 14.11 | 13.66 | 13.70 | +2.78% | |
| 12.84 | 13.42 | 12.80 | 13.33 | +8.55% | |
| 12.25 | 12.51 | 12.06 | 12.28 | -2.69% | |
| 12.70 | 12.82 | 12.38 | 12.62 | -3.81% | |
| 13.01 | 13.49 | 13.01 | 13.12 | +0.69% | |
| 13.34 | 13.56 | 13.02 | 13.03 | -8.37% | |
| 13.30 | 14.35 | 13.28 | 14.22 | +4.33% | |
| 13.37 | 13.75 | 13.05 | 13.63 | -2.36% | |
| 14.23 | 14.25 | 13.77 | 13.96 | -4.32% | |
| 14.61 | 14.76 | 14.41 | 14.59 | -1.88% | |
| 15.24 | 15.25 | 14.72 | 14.87 | -3.00% | |
| 15.55 | 15.70 | 15.30 | 15.33 | -9.50% | |
| 16.21 | 17.07 | 16.05 | 16.94 | -5.47% | |
| 15.63 | 18.52 | 15.63 | 17.92 | +17.05% | |
| 15.50 | 15.67 | 15.13 | 15.31 | -6.36% | |
| 16.10 | 16.62 | 16.05 | 16.35 | +2.96% | |
| 16.02 | 16.52 | 15.76 | 15.88 | -0.81% | |
| 16.01 | 16.22 | 15.80 | 16.01 | -3.73% | |
| 15.70 | 16.70 | 15.60 | 16.63 | +8.41% | |
| 15.26 | 15.69 | 15.19 | 15.34 | +0.85% | |
| 15.00 | 15.51 | 14.93 | 15.21 | +1.40% | |
| 15.14 | 15.20 | 14.92 | 15.00 | -0.46% | |
| 14.92 | 15.07 | 14.66 | 15.07 | +1.21% | |
| 15.03 | 15.05 | 14.84 | 14.89 | -3.37% | |
| 15.47 | 15.74 | 15.23 | 15.41 | -6.27% | |
| 16.28 | 16.47 | 15.84 | 16.44 | +0.55% | |
| 16.40 | 16.55 | 16.20 | 16.35 | -3.48% | |
| 16.94 | 17.25 | 16.62 | 16.94 | -1.63% | |
| 17.34 | 17.52 | 17.05 | 17.22 | -2.10% | |
| 18.04 | 18.04 | 17.53 | 17.59 | -3.19% | |
| 17.97 | 18.24 | 17.86 | 18.17 | -0.22% | |
| 17.74 | 18.38 | 17.49 | 18.21 | +5.69% | |
| 17.75 | 18.01 | 17.19 | 17.23 | +2.07% | |
| 16.67 | 16.93 | 16.32 | 16.88 | -1.46% | |
| 16.92 | 17.20 | 16.72 | 17.13 | +6.53% | |
| 15.79 | 16.30 | 15.52 | 16.08 | +6.42% | |
| 15.01 | 15.40 | 15.01 | 15.11 | +1.89% | |
| 15.00 | 15.10 | 14.65 | 14.83 | +1.37% | |
| 14.99 | 15.15 | 14.53 | 14.63 | +7.81% | |
| 13.42 | 13.60 | 13.25 | 13.57 | 0.00% | |
| 13.68 | 13.85 | 13.46 | 13.57 | -0.95% | |
| 13.47 | 13.97 | 13.31 | 13.70 | -1.44% | |
| 13.97 | 14.26 | 13.81 | 13.90 | +4.04% | |
| 13.41 | 13.52 | 12.73 | 13.36 | -0.60% | |
| 13.86 | 13.88 | 13.32 | 13.44 | -1.10% | |
| 14.38 | 14.38 | 13.50 | 13.59 | -5.63% | |
| 14.52 | 15.29 | 14.28 | 14.40 | -2.70% | |
| 14.33 | 14.88 | 13.99 | 14.80 | +6.71% | |
| 13.53 | 14.01 | 13.53 | 13.87 | +1.24% | |
| 13.60 | 13.78 | 13.43 | 13.70 | +3.24% | |
| 13.85 | 13.85 | 12.94 | 13.27 | -9.11% | |
| 13.98 | 14.83 | 13.88 | 14.60 | -1.22% | |
| 15.18 | 15.41 | 14.58 | 14.78 | +12.65% | |
| 13.07 | 13.23 | 12.93 | 13.12 | -4.37% | |
| 13.80 | 13.94 | 13.63 | 13.72 | +1.33% | |
| 13.68 | 14.14 | 13.49 | 13.54 | 0.00% | |
| 13.49 | 13.83 | 13.25 | 13.54 | +0.07% | |
| 13.87 | 13.87 | 13.33 | 13.53 | -3.97% | |
| 13.82 | 14.84 | 13.75 | 14.09 | -1.26% | |
| 13.80 | 14.42 | 13.57 | 14.27 | +19.02% | |
| 11.80 | 12.25 | 11.62 | 11.99 | +2.04% | |
| 11.78 | 11.99 | 11.56 | 11.75 | -3.13% | |
| 11.90 | 12.17 | 11.70 | 12.13 | +3.01% | |
| 11.97 | 11.97 | 11.16 | 11.78 | -8.15% | |
| 12.84 | 12.99 | 12.60 | 12.82 | -4.90% | |
| 13.50 | 13.61 | 13.26 | 13.48 | +6.98% | |
| 12.63 | 12.79 | 12.36 | 12.60 | -2.70% | |
| 13.06 | 13.06 | 12.59 | 12.95 | -1.60% | |
| 12.87 | 13.22 | 12.53 | 13.16 | +4.53% | |
| 13.66 | 13.67 | 12.52 | 12.59 | -8.97% | |
| 13.60 | 14.00 | 13.55 | 13.83 | +0.58% | |
| 13.60 | 13.78 | 13.46 | 13.75 | +0.88% | |
| 14.05 | 14.21 | 13.57 | 13.63 | -3.54% | |
| 14.30 | 14.40 | 13.98 | 14.13 | -2.42% | |
| 14.22 | 14.70 | 14.22 | 14.48 | -2.36% | |
| 15.04 | 15.42 | 14.74 | 14.83 | +2.77% | |
| 14.42 | 14.84 | 14.18 | 14.43 | +9.98% | |
| 13.20 | 13.31 | 12.75 | 13.12 | -2.24% | |
| 13.33 | 13.47 | 13.13 | 13.42 | +3.79% | |
| 12.43 | 12.99 | 12.43 | 12.93 | +5.68% | |
| 12.33 | 12.44 | 11.97 | 12.24 | +0.95% | |
| 12.70 | 12.70 | 11.80 | 12.12 | -7.69% | |
| 13.43 | 13.51 | 12.79 | 13.13 | -3.67% | |
| 13.36 | 13.85 | 13.36 | 13.63 | +3.18% | |
| 13.80 | 13.90 | 13.11 | 13.21 | -7.04% | |
| 14.72 | 14.84 | 13.79 | 14.21 | -3.99% | |
| 14.61 | 14.90 | 14.40 | 14.80 | +2.00% | |
| 14.65 | 15.12 | 14.40 | 14.51 | +8.77% | |
| 12.99 | 13.35 | 12.83 | 13.34 | +8.10% | |
| 12.56 | 12.64 | 12.34 | 12.34 | +3.26% | |
| 11.99 | 12.18 | 11.92 | 11.95 | +0.67% | |
| 11.69 | 11.96 | 11.60 | 11.87 | +4.67% | |
| 11.51 | 11.70 | 11.27 | 11.34 | -4.71% | |
| 12.21 | 12.28 | 11.76 | 11.90 | -3.72% | |
| 12.64 | 12.66 | 12.03 | 12.36 | -4.70% | |
| 12.80 | 13.18 | 12.75 | 12.97 | +1.09% | |
| 12.98 | 13.12 | 12.73 | 12.83 | -4.25% | |
| 12.75 | 13.66 | 12.65 | 13.40 | +21.60% | |
| 11.17 | 11.41 | 11.02 | 11.02 | +0.36% | |
| 10.72 | 11.05 | 10.59 | 10.98 | +3.29% | |
| 10.87 | 10.87 | 10.62 | 10.63 | -2.74% | |
| 11.15 | 11.22 | 10.91 | 10.93 | -1.71% | |
| 10.90 | 11.22 | 10.61 | 11.12 | +1.74% | |
| 10.83 | 11.03 | 10.75 | 10.93 | +5.71% | |
| 10.56 | 10.56 | 10.29 | 10.34 | -1.05% | |
| 10.55 | 10.60 | 10.44 | 10.45 | -0.95% | |
| 10.60 | 10.70 | 10.44 | 10.55 | -1.68% | |
| 10.67 | 10.78 | 10.57 | 10.73 | +0.56% | |
| 10.81 | 10.86 | 10.56 | 10.67 | -1.30% | |
| 11.10 | 11.12 | 10.80 | 10.81 | -2.96% | |
| 11.45 | 11.49 | 11.13 | 11.14 | -1.50% | |
| 11.01 | 11.35 | 10.99 | 11.31 | +3.67% | |
| 11.14 | 11.19 | 10.88 | 10.91 | -0.18% | |
| 11.13 | 11.32 | 10.89 | 10.93 | -1.26% | |
| 11.06 | 11.22 | 10.92 | 11.07 | +2.12% | |
| 11.25 | 11.25 | 10.80 | 10.84 | -4.16% | |
| 11.62 | 11.77 | 11.28 | 11.31 | +0.98% | |
| 11.49 | 11.58 | 11.15 | 11.20 | -5.25% | |
| 11.85 | 12.07 | 11.60 | 11.82 | +0.08% | |
| 11.99 | 12.02 | 11.62 | 11.81 | -0.84% | |
| 11.93 | 12.07 | 11.65 | 11.91 | +0.42% | |
| 12.01 | 12.01 | 11.77 | 11.86 | +0.08% | |
| 11.66 | 11.91 | 11.62 | 11.85 | +3.13% | |
| 11.37 | 11.61 | 11.20 | 11.49 | -0.69% | |
| 11.71 | 11.86 | 11.49 | 11.57 | -2.20% | |
| 12.00 | 12.02 | 11.60 | 11.83 | -4.29% | |
| 12.47 | 12.58 | 12.27 | 12.36 | -0.72% | |
| 12.88 | 12.93 | 12.29 | 12.45 | -4.01% | |
| 12.38 | 12.97 | 12.28 | 12.97 | +4.77% | |
| 12.47 | 12.75 | 12.29 | 12.38 | +2.57% | |
| 12.18 | 12.39 | 11.48 | 12.07 | -0.25% | |
| 12.29 | 12.75 | 12.07 | 12.10 | -2.26% | |
| 11.81 | 12.72 | 11.38 | 12.38 | -0.56% | |
| 11.90 | 13.04 | 11.81 | 12.45 | +2.05% | |
| 11.03 | 12.87 | 11.02 | 12.20 | +8.93% | |
| 10.96 | 11.60 | 10.95 | 11.20 | +0.45% | |
| 11.64 | 11.64 | 11.09 | 11.15 | -3.46% | |
| 11.61 | 11.63 | 11.42 | 11.55 | -0.35% | |
| 11.86 | 11.86 | 11.50 | 11.59 | -1.61% | |
| 11.90 | 11.90 | 11.67 | 11.78 | +1.38% | |
| 11.42 | 11.65 | 11.21 | 11.62 | -0.94% | |
| 12.01 | 12.09 | 11.71 | 11.73 | -3.14% | |
| 12.10 | 12.18 | 11.90 | 12.11 | +0.83% | |
| 12.18 | 12.45 | 11.94 | 12.01 | -4.76% | |
| 12.76 | 12.77 | 12.52 | 12.61 | +0.08% | |
| 12.68 | 12.73 | 12.55 | 12.60 | -0.08% | |
| 12.98 | 13.05 | 12.53 | 12.61 | -4.83% | |
| 13.45 | 13.93 | 13.18 | 13.25 | -0.45% | |
| 13.12 | 13.42 | 13.12 | 13.31 | -0.60% | |
| 13.26 | 13.40 | 13.07 | 13.39 | +4.04% | |
| 12.85 | 12.95 | 12.74 | 12.87 | +2.06% | |
| 12.50 | 12.79 | 12.36 | 12.61 | +2.77% | |
| 12.62 | 12.82 | 12.02 | 12.27 | -4.51% | |
| 12.70 | 13.00 | 12.62 | 12.85 | -0.54% | |
| 12.60 | 13.05 | 12.53 | 12.92 | +4.28% | |
| 12.40 | 12.51 | 12.12 | 12.39 | -4.40% | |
| 13.00 | 13.14 | 12.89 | 12.96 | -2.04% | |
| 13.35 | 13.49 | 13.08 | 13.23 | +2.56% | |
| 12.72 | 13.21 | 12.63 | 12.90 | -3.95% | |
| 13.53 | 13.54 | 13.06 | 13.43 | +6.33% | |
| 13.62 | 13.70 | 12.40 | 12.63 | -10.84% | |
| 14.27 | 14.29 | 13.96 | 14.17 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the KC chart for longer ranges.