Kanzhun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	16.23	16.63	16.00	16.32	16.32	0.49%	3,467,402
Feb 25, 2026	16.51	16.61	16.15	16.24	16.24	-0.67%	3,867,012
Feb 24, 2026	16.26	16.45	16.01	16.35	16.35	0.31%	5,376,293
Feb 23, 2026	17.42	17.59	16.26	16.30	16.30	-6.75%	4,131,574
Feb 20, 2026	17.09	17.71	17.03	17.48	17.48	1.57%	2,089,596
Feb 19, 2026	17.37	17.50	17.20	17.21	17.21	-0.92%	1,327,969
Feb 18, 2026	17.38	17.59	17.30	17.37	17.37	0.40%	1,792,903
Feb 17, 2026	17.22	17.52	17.12	17.30	17.30	-0.12%	2,986,492
Feb 13, 2026	17.43	17.56	17.25	17.32	17.32	-1.70%	2,389,654
Feb 12, 2026	18.20	18.51	17.06	17.62	17.62	-3.93%	6,167,772
Feb 11, 2026	18.60	18.69	17.77	18.34	18.34	-1.93%	2,623,430
Feb 10, 2026	18.30	18.89	18.08	18.70	18.70	3.03%	2,661,608
Feb 9, 2026	17.77	18.20	17.72	18.15	18.15	1.28%	2,788,506
Feb 6, 2026	17.60	17.94	17.23	17.92	17.92	2.46%	3,013,860
Feb 5, 2026	17.77	17.94	17.22	17.49	17.49	-0.11%	3,816,834
Feb 4, 2026	18.10	18.10	17.37	17.51	17.51	-3.79%	6,122,813
Feb 3, 2026	18.80	18.84	18.05	18.20	18.20	-3.19%	5,041,669
Feb 2, 2026	18.65	18.89	18.43	18.80	18.80	1.51%	2,898,904
Jan 30, 2026	18.61	18.80	18.47	18.52	18.52	-2.01%	3,327,446
Jan 29, 2026	18.83	19.13	18.62	18.90	18.90	0.37%	3,735,588
Jan 28, 2026	19.32	19.55	18.79	18.83	18.83	-2.33%	2,567,609
Jan 27, 2026	19.09	19.43	18.96	19.28	19.28	1.47%	3,053,087
Jan 26, 2026	19.29	19.29	18.95	19.00	19.00	-1.35%	2,865,776
Jan 23, 2026	19.21	19.50	19.02	19.26	19.26	1.10%	2,737,913
Jan 22, 2026	19.00	19.15	18.90	19.05	19.05	0.53%	4,684,931
Jan 21, 2026	19.23	19.45	18.58	18.95	18.95	-0.37%	3,310,978
Jan 20, 2026	18.75	19.18	18.63	19.02	19.02	-1.30%	4,596,508
Jan 16, 2026	19.05	19.36	18.99	19.27	19.27	0.36%	4,966,144
Jan 15, 2026	19.60	19.84	19.13	19.20	19.20	-1.99%	2,321,864
Jan 14, 2026	19.14	19.80	18.90	19.59	19.59	2.46%	4,113,678
Jan 13, 2026	19.25	19.30	18.95	19.12	19.12	-0.68%	3,024,720
Jan 12, 2026	19.35	19.68	19.16	19.25	19.25	0.21%	3,992,445
Jan 9, 2026	19.50	19.69	19.12	19.21	19.21	-2.44%	4,310,413
Jan 8, 2026	19.96	20.04	19.59	19.69	19.69	-1.20%	4,331,963
Jan 7, 2026	20.40	20.40	19.83	19.93	19.93	-0.10%	4,147,440
Jan 6, 2026	20.70	20.75	19.91	19.95	19.95	-6.47%	6,269,765
Jan 5, 2026	20.90	21.60	20.73	21.33	21.33	2.01%	2,428,316
Jan 2, 2026	20.78	21.30	20.63	20.91	20.91	2.60%	2,966,676
Dec 31, 2025	20.34	20.50	20.19	20.38	20.38	-0.34%	2,181,461
Dec 30, 2025	20.82	20.89	20.42	20.45	20.45	-1.64%	1,195,459
Dec 29, 2025	20.78	21.17	20.50	20.79	20.79	-1.24%	1,082,303
Dec 26, 2025	21.20	21.20	20.99	21.05	21.05	0.14%	672,851
Dec 24, 2025	20.93	21.20	20.93	21.02	21.02	-	525,834
Dec 23, 2025	20.99	21.20	20.87	21.02	21.02	-0.05%	962,630
Dec 22, 2025	20.82	21.16	20.82	21.03	21.03	1.01%	1,538,668
Dec 19, 2025	21.43	21.66	20.71	20.82	20.82	-2.57%	4,910,182
Dec 18, 2025	20.68	21.50	20.68	21.37	21.37	5.22%	3,046,435
Dec 17, 2025	20.24	20.55	20.13	20.31	20.31	0.54%	2,132,653
Dec 16, 2025	19.97	20.53	19.97	20.20	20.20	0.85%	2,044,565
Dec 15, 2025	19.96	20.14	19.52	20.03	20.03	0.35%	3,777,699