KC
Kingsoft Sp ADR (KC)
NASDAQ
$9.50-$0.28 (-2.87%)
Price as of Jun 23, 2026 9:19 AM EDT
  • $2.9B
    Market Cap
  • -17.95%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    -31.22%
    Low Price$9.78
    High Price$13.70
  • 3 Months
    -26.30%
    Low Price$9.78
    High Price$18.21
  • 1 Year
    -17.95%
    Low Price$9.78
    High Price$18.21
Date
Open
High
Low
Close
Change (%)
Volume
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
03/11/2026
13.87
13.87
13.33
13.53
-3.97%
1,181,275
03/10/2026
13.82
14.84
13.75
14.09
-1.26%
3,306,602
03/09/2026
13.80
14.42
13.57
14.27
+19.02%
4,477,416
03/06/2026
11.80
12.25
11.62
11.99
+2.04%
1,887,405
03/05/2026
11.78
11.99
11.56
11.75
-3.13%
1,259,071
03/04/2026
11.90
12.17
11.70
12.13
+3.01%
1,163,079
03/03/2026
11.97
11.97
11.16
11.78
-8.15%
2,273,744
03/02/2026
12.84
12.99
12.60
12.82
-4.90%
968,557
02/27/2026
13.50
13.61
13.26
13.48
+6.98%
1,619,232
02/26/2026
12.63
12.79
12.36
12.60
-2.70%
862,953
02/25/2026
13.06
13.06
12.59
12.95
-1.60%
1,279,710
02/24/2026
12.87
13.22
12.53
13.16
+4.53%
2,599,167
02/23/2026
13.66
13.67
12.52
12.59
-8.97%
2,039,219
02/20/2026
13.60
14.00
13.55
13.83
+0.58%
877,207
02/19/2026
13.60
13.78
13.46
13.75
+0.88%
888,988
02/18/2026
14.05
14.21
13.57
13.63
-3.54%
987,487
02/17/2026
14.30
14.40
13.98
14.13
-2.42%
675,661
02/13/2026
14.22
14.70
14.22
14.48
-2.36%
1,238,669
02/12/2026
15.04
15.42
14.74
14.83
+2.77%
3,710,462
02/11/2026
14.42
14.84
14.18
14.43
+9.98%
3,600,142
02/10/2026
13.20
13.31
12.75
13.12
-2.24%
1,207,530
02/09/2026
13.33
13.47
13.13
13.42
+3.79%
1,048,199
02/06/2026
12.43
12.99
12.43
12.93
+5.68%
1,158,543
02/05/2026
12.33
12.44
11.97
12.24
+0.95%
1,401,373
02/04/2026
12.70
12.70
11.80
12.12
-7.69%
1,307,122
02/03/2026
13.43
13.51
12.79
13.13
-3.67%
950,294
02/02/2026
13.36
13.85
13.36
13.63
+3.18%
1,186,334
01/30/2026
13.80
13.90
13.11
13.21
-7.04%
1,303,286