KC
Kingsoft Sp ADR (KC)
NASDAQ
$8.08-$0.49 (-5.71%)
Price as of Oct 22, 2026 7:36 PM EDT
  • $2.6B
    Market Cap
  • -30.15%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    -16.55%
    Low Price$8.47
    High Price$10.12
  • 3 Months
    -14.73%
    Low Price$8.47
    High Price$13.08
  • 1 Year
    -30.15%
    Low Price$8.47
    High Price$18.21
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
8.77
8.77
8.45
8.57
-2.50%
621,384
10/20/2026
8.63
8.91
8.63
8.79
+3.05%
889,799
10/19/2026
8.64
8.67
8.50
8.53
+0.71%
747,674
10/16/2026
8.79
8.79
8.42
8.47
-4.19%
1,030,706
10/15/2026
8.46
8.86
8.38
8.84
+0.91%
2,415,050
10/14/2026
9.26
9.29
8.62
8.76
-6.01%
2,145,762
10/13/2026
9.21
9.37
9.13
9.32
+0.76%
988,813
10/12/2026
9.26
9.34
9.20
9.25
-0.11%
631,672
10/09/2026
9.17
9.40
9.12
9.26
+5.95%
943,625
10/08/2026
9.07
9.09
8.60
8.74
-5.31%
1,994,771
10/07/2026
9.17
9.25
9.11
9.23
-1.28%
455,269
10/06/2026
9.43
9.46
9.29
9.35
+0.86%
591,825
10/05/2026
9.22
9.36
9.15
9.27
+3.00%
761,671
10/02/2026
9.03
9.10
8.91
9.00
-1.42%
894,164
10/01/2026
9.20
9.29
9.06
9.13
+0.11%
986,548
09/30/2026
9.33
9.38
9.05
9.12
+0.33%
1,871,671
09/29/2026
9.22
9.23
9.04
9.09
-0.66%
994,300
09/28/2026
9.46
9.63
9.13
9.15
-5.28%
2,701,655
09/25/2026
9.72
9.78
9.64
9.66
-0.82%
663,496
09/24/2026
9.80
9.84
9.62
9.74
+0.62%
597,197
09/23/2026
9.82
9.85
9.67
9.68
-4.35%
978,882
09/22/2026
10.27
10.28
10.02
10.12
-1.46%
1,170,893
09/21/2026
10.12
10.33
9.84
10.27
+3.53%
1,578,227
09/18/2026
9.71
9.94
9.70
9.92
+5.76%
1,994,435
09/17/2026
9.52
9.52
9.28
9.38
-0.42%
1,697,874
09/16/2026
9.60
9.61
9.34
9.42
-1.05%
813,432
09/15/2026
9.54
9.66
9.52
9.52
-3.15%
1,325,647
09/14/2026
9.71
9.98
9.68
9.83
-1.31%
900,555
09/11/2026
10.04
10.15
9.96
9.96
+0.61%
842,638
09/10/2026
9.81
10.04
9.77
9.90
-3.04%
1,372,786
09/09/2026
10.15
10.39
10.06
10.21
-2.02%
1,956,249
09/08/2026
10.46
10.47
10.24
10.42
-4.75%
1,616,932
09/04/2026
10.78
10.96
10.78
10.94
+4.39%
782,601
09/03/2026
10.31
10.51
10.11
10.48
+2.24%
789,266
09/02/2026
10.24
10.39
10.24
10.25
+0.10%
818,380
09/01/2026
10.26
10.47
10.21
10.24
0.00%
803,618
08/31/2026
10.63
10.69
10.22
10.24
-3.76%
1,645,716
08/28/2026
10.71
10.85
10.55
10.64
+0.47%
1,546,893
08/27/2026
10.60
10.85
10.53
10.59
+3.52%
1,300,653
08/26/2026
10.37
10.51
10.21
10.23
-2.66%
1,578,705
08/25/2026
10.48
10.65
10.45
10.51
+0.86%
1,555,191
08/24/2026
10.77
10.80
10.38
10.42
-6.46%
2,112,408
08/21/2026
11.48
11.48
11.12
11.14
-2.45%
756,699
08/20/2026
11.63
11.68
11.05
11.42
-7.68%
2,407,086
08/19/2026
12.27
12.53
11.66
12.37
+14.11%
3,369,092
08/19/2026
-$0.03 Earnings
08/18/2026
11.10
11.14
10.76
10.84
-4.83%
1,650,671
08/17/2026
11.58
11.58
11.35
11.39
-2.73%
1,893,587
08/14/2026
11.75
11.82
11.64
11.71
+2.63%
895,901
08/13/2026
11.42
11.60
11.30
11.41
-2.89%
1,241,986
08/12/2026
11.88
11.88
11.59
11.75
0.00%
653,241
08/11/2026
11.83
11.88
11.70
11.75
-1.76%
540,990
08/10/2026
11.78
11.99
11.66
11.96
-3.00%
2,119,466
08/07/2026
12.33
12.36
12.13
12.33
+1.48%
739,224
08/06/2026
12.14
12.19
11.96
12.15
-2.88%
974,027
08/05/2026
12.91
13.05
12.43
12.51
-4.36%
2,455,737
08/04/2026
12.80
13.14
12.64
13.08
+9.92%
3,528,571
08/03/2026
11.55
12.41
11.51
11.90
+6.73%
4,040,584
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