Nasdaq · KC · stock
Kingsoft Cloud Holdings Ltd (KC) stock price history
Every Nasdaq trading session of Kingsoft Cloud Holdings Ltd from May 8, 2020 to Sep 28, 2026: 1,605 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KC adjusted close, 2020 to 2026
- $72.06
- All time high, 2021
- $18.52
- 52 week high, $8.35 low
- 1,605
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
KC key facts
- Kingsoft Cloud Holdings Ltd (KC) closed at $9.15 on Sep 28, 2026 on Nasdaq.
- KC's all time high close is $72.06, set on Feb 11, 2021; its all time low close is $1.90 on Sep 22, 2022.
- KC's 52 week range is $8.35 to $18.52.
- KC returned -41.5% over the year to Sep 28, 2026 and -68.9% over five years.
- Since May 8, 2020 KC returned -62%, -13.9% a year compounded.
- KC's deepest drawdown was -97.4% from Feb 11, 2021 to Sep 22, 2022.
- DataCedar holds 1,605 daily sessions of KC history from May 8, 2020 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
KC price chart, 2020 to 2026
KC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -14.0% |
| 3 months | +6.6% |
| 6 months | -32.7% |
| Year to date | -12.4% |
| 1 year | -41.5% |
| 3 years | +89.4% |
| 5 years | -68.9% |
| 10 years | n/a |
| Since May 8, 2020 | -61.6% |
| Compound annual growth, 6.4 years | -13.9% |
KC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $72.06 on Feb 11, 2021
- All time low close
- $1.90 on Sep 22, 2022
- 52 week high
- $18.52 on May 13, 2026
- 52 week low
- $8.35 on Jun 26, 2026
- Deepest drawdown
- -97.4% from Feb 11, 2021 to Sep 22, 2022, not yet recovered
- Best single session
- +72.3% on Mar 16, 2022
- Worst single session
- -47.9% on Mar 14, 2022
- Volatility, 1 year annualised
- 72.2%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2024, +178%
- Worst calendar year
- 2022, -76%
KC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on May 8, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $10.83 | $18.52 | $8.35 | $9.15 | -11.5% | 273.4M | 185 |
| 2025 | $10.51 | $22.26 | $9.12 | $10.34 | -1.4% | 626.8M | 250 |
| 2024 | $3.71 | $12.84 | $2.02 | $10.49 | +177.5% | 466.3M | 252 |
| 2023 | $3.98 | $10.13 | $3.58 | $3.78 | -1.3% | 506.6M | 250 |
| 2022 | $15.50 | $15.69 | $1.77 | $3.83 | -75.7% | 870.6M | 251 |
| 2021 | $44.97 | $74.67 | $13.70 | $15.75 | -63.8% | 399.4M | 252 |
| 2020 | $20.37 | $49.92 | $17.01 | $43.55 | n/a | 314.5M | 165 |
KC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $9.15 | -10.6% |
| August 2026 | $10.24 | -8.2% |
| July 2026 | $11.15 | +23.2% |
| June 2026 | $9.05 | -26.3% |
| May 2026 | $12.28 | -18.5% |
| April 2026 | $15.07 | +12.8% |
| March 2026 | $13.36 | -0.9% |
| February 2026 | $13.48 | +2.0% |
| January 2026 | $13.21 | +27.8% |
| December 2025 | $10.34 | -16.3% |
| November 2025 | $12.36 | -1.9% |
| October 2025 | $12.60 | -15.5% |
About the KC data
Daily bars. 1,605 sessions from May 8, 2020 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 8, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
- KBWB Invesco KBW Bank ETF
- KBWD Invesco KBW High Dividend Yield Financial ETF
- KBWP Invesco KBW Property & Casualty Insurance ETF
- KBWY Invesco KBW Premium Yield Equity REIT ETF
- KCHV Kochav Defense Acquisition Corp.
- KCHVR Kochav Defense Acquisition Corp.
- KCHVU Kochav Defense Acquisition Corp.
- KDK Kodiak AI, Inc.
Common questions
KC share price history
