Kingsoft Cloud Holdings Ltd - ADR (KC) Historical Prices & Data

Kingsoft Cloud Holdings Ltd - ADR
KC
(Nasdaq - US)
Closed
7.24
+1.46 (+25.17%)
in:usd•As of: Nov 22, 2024 15:59 UTC -5
After Market:7.13-0.10 (-1.45%)
Open
6.20
High
7.24
Low
6.13

Kingsoft Cloud Holdings Ltd - ADR Historical Rates

Frequency

Daily

From Oct 24, 2024 to Nov 24, 2024

Date	High	Low	Open	Close	% Change
Nov 22, 2024	7.24	6.11	6.18	7.21	16.67%
Nov 21, 2024	6.49	5.44	6.49	5.78	-10.94%
Nov 20, 2024	6.54	5.56	5.68	6.53	14.96%
Nov 19, 2024	4.67	4.30	4.40	4.59	4.32%
Nov 18, 2024	4.49	4.21	4.39	4.34	-1.14%
Nov 15, 2024	5.16	4.91	4.98	5.05	1.41%
Nov 14, 2024	4.95	4.48	4.63	4.65	0.43%
Nov 13, 2024	4.65	4.28	4.29	4.45	3.73%
Nov 12, 2024	4.60	3.83	4.55	4.08	-10.33%
Nov 11, 2024	4.80	4.15	4.18	4.80	14.83%
Nov 8, 2024	4.17	3.89	4.03	4.09	1.61%
Nov 7, 2024	4.30	4.04	4.04	4.23	4.70%
Nov 6, 2024	3.79	3.54	3.65	3.77	3.29%
Nov 5, 2024	3.32	3.08	3.10	3.31	6.77%
Nov 4, 2024	2.90	2.74	2.86	2.77	-3.15%
Nov 1, 2024	2.85	2.76	2.79	2.81	0.72%
Oct 31, 2024	2.86	2.70	2.84	2.75	-3.17%
Oct 30, 2024	2.92	2.81	2.91	2.86	-1.72%
Oct 29, 2024	3.09	2.89	2.97	2.93	-1.35%
Oct 28, 2024	2.89	2.71	2.71	2.83	4.43%
Oct 25, 2024	2.77	2.66	2.66	2.66	0.00%
Oct 24, 2024	2.67	2.57	2.63	2.60	-1.14%

Highest:7.24

Lowest:2.57

Average:4.05

Difference:4.58

% Change:174.14%

Data Vendor: Xignite Logo

Stocks