KC
Kingsoft Sp ADR (KC)
NASDAQ
$11.15-$0.001 (-0.009%)
Price as of Jul 31, 2026 7:56 PM EDT
  • $3.3B
    Market Cap
  • -17.16%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +23.20%
    Low Price$9.13
    High Price$11.15
  • 3 Months
    -26.01%
    Low Price$8.58
    High Price$17.92
  • 1 Year
    -17.16%
    Low Price$8.58
    High Price$18.21
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
11.07
11.20
10.79
11.15
+9.96%
2,399,237
07/30/2026
9.82
10.16
9.71
10.14
+2.42%
1,003,565
07/29/2026
10.19
10.33
9.88
9.90
-2.08%
1,264,532
07/28/2026
9.76
10.15
9.75
10.11
+1.81%
1,150,614
07/27/2026
10.01
10.02
9.75
9.93
+4.86%
896,459
07/24/2026
9.65
9.69
9.43
9.47
-2.27%
933,674
07/23/2026
9.86
9.96
9.59
9.69
-0.72%
870,299
07/22/2026
9.97
9.97
9.73
9.76
-2.89%
586,846
07/21/2026
10.04
10.23
9.95
10.05
+0.10%
1,135,251
07/20/2026
9.94
10.27
9.94
10.04
+5.24%
867,875
07/17/2026
9.53
9.66
9.29
9.54
-5.17%
1,784,587
07/16/2026
10.53
10.53
10.03
10.06
+0.30%
1,992,804
07/15/2026
9.96
10.31
9.96
10.03
+3.08%
1,143,169
07/14/2026
9.81
10.20
9.69
9.73
-6.35%
2,091,154
07/13/2026
10.51
10.60
10.38
10.39
-4.77%
825,884
07/10/2026
10.94
11.16
10.89
10.91
+4.20%
1,496,468
07/09/2026
10.28
10.58
10.24
10.47
-0.48%
1,112,504
07/08/2026
10.41
10.68
10.21
10.52
+11.44%
4,720,800
07/07/2026
9.45
9.95
9.41
9.44
+3.40%
2,066,156
07/06/2026
9.11
9.27
9.09
9.13
+0.33%
604,160
07/02/2026
9.06
9.31
8.93
9.10
-0.87%
905,804
07/01/2026
8.92
9.39
8.92
9.18
+1.44%
1,082,922
06/30/2026
8.89
9.20
8.89
9.05
+1.69%
881,112
06/29/2026
8.95
9.03
8.74
8.90
+3.73%
1,013,161
06/26/2026
8.40
8.60
8.35
8.58
-1.61%
1,395,971
06/25/2026
8.79
8.80
8.52
8.72
-5.63%
1,854,272
06/24/2026
9.39
9.47
9.23
9.24
-4.05%
1,305,627
06/23/2026
9.55
9.84
9.54
9.63
-1.53%
1,392,874
06/22/2026
9.84
10.03
9.68
9.78
-2.78%
1,897,943
06/18/2026
10.08
10.18
9.82
10.06
-3.36%
2,416,982
06/17/2026
10.53
10.83
10.40
10.41
-3.16%
1,265,078
06/16/2026
10.66
10.83
10.44
10.75
-5.20%
1,934,726
06/15/2026
11.09
11.41
11.09
11.34
+5.68%
1,347,180
06/12/2026
10.92
11.10
10.72
10.73
-1.38%
1,121,834
06/11/2026
10.62
10.89
10.47
10.88
-1.72%
1,314,171
06/10/2026
11.20
11.44
11.05
11.07
-3.15%
843,256
06/09/2026
12.16
12.16
11.20
11.43
+0.53%
1,778,596
06/08/2026
11.45
11.55
11.28
11.37
-2.74%
1,317,009
06/05/2026
12.26
12.26
11.53
11.69
-6.70%
1,295,492
06/04/2026
12.46
12.66
12.45
12.53
-1.65%
734,315
06/03/2026
13.35
13.35
12.68
12.74
-7.01%
1,037,175
06/02/2026
13.71
14.11
13.66
13.70
+2.78%
2,477,526
06/01/2026
12.84
13.42
12.80
13.33
+8.55%
2,085,852
05/29/2026
12.25
12.51
12.06
12.28
-2.69%
2,431,543
05/28/2026
12.70
12.82
12.38
12.62
-3.81%
1,434,208
05/27/2026
13.01
13.49
13.01
13.12
+0.69%
1,779,964
05/27/2026
-$0.11 Earnings
05/26/2026
13.34
13.56
13.02
13.03
-8.37%
2,512,000
05/22/2026
13.30
14.35
13.28
14.22
+4.33%
2,017,354
05/21/2026
13.37
13.75
13.05
13.63
-2.36%
2,193,178
05/20/2026
14.23
14.25
13.77
13.96
-4.32%
1,249,956
05/19/2026
14.61
14.76
14.41
14.59
-1.88%
688,193
05/18/2026
15.24
15.25
14.72
14.87
-3.00%
913,154
05/15/2026
15.55
15.70
15.30
15.33
-9.50%
1,703,339
05/14/2026
16.21
17.07
16.05
16.94
-5.47%
2,284,386
05/13/2026
15.63
18.52
15.63
17.92
+17.05%
4,399,066
05/12/2026
15.50
15.67
15.13
15.31
-6.36%
1,241,282
05/11/2026
16.10
16.62
16.05
16.35
+2.96%
1,053,626
05/08/2026
16.02
16.52
15.76
15.88
-0.81%
1,146,525
05/07/2026
16.01
16.22
15.80
16.01
-3.73%
1,460,985
05/06/2026
15.70
16.70
15.60
16.63
+8.41%
1,809,960
05/05/2026
15.26
15.69
15.19
15.34
+0.85%
754,180
05/04/2026
15.00
15.51
14.93
15.21
+1.40%
594,594
05/01/2026
15.14
15.20
14.92
15.00
-0.46%
448,970
04/30/2026
14.92
15.07
14.66
15.07
+1.21%
678,328
04/29/2026
15.03
15.05
14.84
14.89
-3.37%
680,178
04/28/2026
15.47
15.74
15.23
15.41
-6.27%
991,544
04/27/2026
16.28
16.47
15.84
16.44
+0.55%
1,601,288
04/24/2026
16.40
16.55
16.20
16.35
-3.48%
872,920
04/23/2026
16.94
17.25
16.62
16.94
-1.63%
1,022,562
04/22/2026
17.34
17.52
17.05
17.22
-2.10%
802,719
04/21/2026
18.04
18.04
17.53
17.59
-3.19%
1,412,698
04/20/2026
17.97
18.24
17.86
18.17
-0.22%
793,429
04/17/2026
17.74
18.38
17.49
18.21
+5.69%
2,080,919
04/16/2026
17.75
18.01
17.19
17.23
+2.07%
1,876,629
04/15/2026
16.67
16.93
16.32
16.88
-1.46%
1,171,900
04/14/2026
16.92
17.20
16.72
17.13
+6.53%
2,092,920
04/13/2026
15.79
16.30
15.52
16.08
+6.42%
1,567,225
04/10/2026
15.01
15.40
15.01
15.11
+1.89%
943,457
04/09/2026
15.00
15.10
14.65
14.83
+1.37%
1,031,735
04/08/2026
14.99
15.15
14.53
14.63
+7.81%
1,487,525
04/07/2026
13.42
13.60
13.25
13.57
0.00%
512,973
04/06/2026
13.68
13.85
13.46
13.57
-0.95%
366,274
04/02/2026
13.47
13.97
13.31
13.70
-1.44%
674,742
04/01/2026
13.97
14.26
13.81
13.90
+4.04%
1,070,025
03/31/2026
13.41
13.52
12.73
13.36
-0.60%
1,976,894
03/30/2026
13.86
13.88
13.32
13.44
-1.10%
1,158,285
03/27/2026
14.38
14.38
13.50
13.59
-5.62%
1,844,291
03/26/2026
14.52
15.29
14.28
14.40
-2.70%
1,336,621
03/25/2026
14.33
14.88
13.99
14.80
+6.71%
1,653,055
03/25/2026
-$0.04 Earnings
03/24/2026
13.53
14.01
13.53
13.87
+1.24%
1,074,928
03/23/2026
13.60
13.78
13.43
13.70
+3.24%
1,465,152
03/20/2026
13.85
13.85
12.94
13.27
-9.11%
2,089,125
03/19/2026
13.98
14.83
13.88
14.60
-1.22%
2,262,054
03/18/2026
15.18
15.41
14.58
14.78
+12.65%
4,751,323
03/17/2026
13.07
13.23
12.93
13.12
-4.37%
575,366
03/16/2026
13.80
13.94
13.63
13.72
+1.33%
665,839
03/13/2026
13.68
14.14
13.49
13.54
0.00%
833,312
03/12/2026
13.49
13.83
13.25
13.54
+0.07%
848,216