36Kr Holdings Inc. (KRKR)
NASDAQ: KRKR · Real-Time Price · USD
3.980
-0.210 (-5.01%)
Nov 4, 2024, 4:00 PM EST - Market closed
36Kr Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 4.08 | 4.34 | 3.97 | 3.98 | 3.98 | -2.21% | 17,139 |
| Nov 1, 2024 | 4.06 | 4.25 | 4.06 | 4.07 | 4.07 | -0.25% | 12,148 |
| Oct 31, 2024 | 4.05 | 4.26 | 4.02 | 4.08 | 4.08 | -0.97% | 6,251 |
| Oct 30, 2024 | 4.22 | 4.22 | 4.12 | 4.12 | 4.12 | 0.24% | 482 |
| Oct 29, 2024 | 4.12 | 4.12 | 4.11 | 4.11 | 4.11 | -4.64% | 1,001 |
| Oct 28, 2024 | 4.18 | 4.37 | 4.09 | 4.31 | 4.31 | 2.38% | 12,246 |
| Oct 25, 2024 | 4.20 | 4.45 | 4.16 | 4.21 | 4.21 | -1.80% | 6,259 |
| Oct 24, 2024 | 4.36 | 4.44 | 4.15 | 4.29 | 4.29 | -4.09% | 12,073 |
| Oct 23, 2024 | 4.47 | 4.59 | 4.47 | 4.47 | 4.47 | -2.83% | 2,016 |
| Oct 22, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -1.08% | 843 |
| Oct 21, 2024 | 4.58 | 4.86 | 4.58 | 4.65 | 4.65 | -2.31% | 13,146 |
| Oct 18, 2024 | 4.77 | 4.90 | 4.76 | 4.76 | 4.76 | 3.48% | 2,496 |
| Oct 17, 2024 | 5.05 | 5.08 | 4.52 | 4.60 | 4.60 | -6.12% | 38,629 |
| Oct 16, 2024 | 4.52 | 5.26 | 4.50 | 4.90 | 4.90 | 10.16% | 38,957 |
| Oct 15, 2024 | 4.36 | 4.75 | 4.36 | 4.45 | 4.45 | -1.70% | 5,035 |
| Oct 14, 2024 | 4.44 | 4.65 | 4.41 | 4.53 | 4.53 | 3.55% | 10,301 |
| Oct 11, 2024 | 4.31 | 4.70 | 4.21 | 4.37 | 4.37 | -3.10% | 15,188 |
| Oct 10, 2024 | 5.10 | 5.28 | 4.51 | 4.51 | 4.51 | -14.74% | 23,810 |
| Oct 9, 2024 | 5.30 | 5.30 | 5.19 | 5.29 | 5.29 | -2.04% | 3,497 |
| Oct 8, 2024 | 5.17 | 5.57 | 5.05 | 5.40 | 5.40 | - | 19,572 |
| Oct 7, 2024 | 5.66 | 5.66 | 5.00 | 5.40 | 5.40 | -3.69% | 37,567 |
| Oct 4, 2024 | 5.12 | 5.82 | 4.86 | 5.61 | 5.61 | 15.13% | 35,278 |
| Oct 3, 2024 | 5.60 | 5.89 | 4.67 | 4.87 | 4.87 | -13.07% | 23,204 |
| Oct 2, 2024 | 5.76 | 6.00 | 5.60 | 5.60 | 5.60 | 6.91% | 19,457 |
| Oct 1, 2024 | 6.20 | 6.20 | 4.80 | 5.24 | 5.24 | -11.19% | 18,424 |
| Sep 30, 2024 | 5.02 | 6.40 | 5.02 | 5.90 | 5.90 | 24.37% | 74,181 |
| Sep 27, 2024 | 4.58 | 4.99 | 4.20 | 4.74 | 4.74 | 13.01% | 12,626 |
| Sep 26, 2024 | 4.00 | 4.33 | 3.90 | 4.20 | 4.20 | 7.86% | 20,129 |
| Sep 25, 2024 | 4.18 | 4.18 | 3.79 | 3.89 | 3.89 | 2.42% | 7,026 |
| Sep 24, 2024 | 3.79 | 3.80 | 3.59 | 3.80 | 3.80 | 5.32% | 4,963 |
| Sep 23, 2024 | 3.80 | 3.96 | 3.50 | 3.61 | 3.61 | -8.89% | 12,470 |
| Sep 20, 2024 | 3.97 | 3.98 | 3.60 | 3.96 | 3.96 | -1.00% | 4,341 |
| Sep 19, 2024 | 4.62 | 4.80 | 4.00 | 4.00 | 4.00 | -16.49% | 23,792 |
| Sep 18, 2024 | 4.93 | 5.16 | 4.61 | 4.79 | 4.79 | 1.91% | 3,172 |
| Sep 17, 2024 | 4.73 | 5.18 | 4.61 | 4.70 | 4.70 | -0.68% | 5,044 |
| Sep 16, 2024 | 5.00 | 5.00 | 4.72 | 4.73 | 4.73 | -3.43% | 3,736 |
| Sep 13, 2024 | 4.84 | 5.00 | 4.68 | 4.90 | 4.90 | 1.53% | 1,872 |
| Sep 12, 2024 | 4.80 | 5.00 | 4.64 | 4.83 | 4.83 | -1.91% | 2,483 |
| Sep 11, 2024 | 4.71 | 5.30 | 4.71 | 4.92 | 4.92 | 2.50% | 2,205 |
| Sep 10, 2024 | 4.79 | 4.80 | 4.71 | 4.80 | 4.80 | 3.85% | 1,734 |
| Sep 9, 2024 | 4.80 | 4.88 | 4.62 | 4.62 | 4.62 | -3.63% | 2,413 |
| Sep 6, 2024 | 5.25 | 5.26 | 4.62 | 4.80 | 4.80 | -4.08% | 776 |
| Sep 5, 2024 | 5.00 | 5.38 | 4.98 | 5.00 | 5.00 | -3.33% | 3,796 |
| Sep 4, 2024 | 5.22 | 5.48 | 4.85 | 5.17 | 5.17 | -0.58% | 2,834 |
| Sep 3, 2024 | 5.18 | 5.55 | 4.79 | 5.20 | 5.20 | -3.27% | 8,119 |
| Aug 30, 2024 | 5.20 | 5.38 | 4.82 | 5.38 | 5.38 | 2.13% | 2,448 |
| Aug 29, 2024 | 4.86 | 5.30 | 4.47 | 5.27 | 5.27 | 6.47% | 4,586 |
| Aug 28, 2024 | 5.25 | 5.30 | 4.80 | 4.95 | 4.95 | -3.36% | 1,293 |
| Aug 27, 2024 | 5.50 | 5.50 | 5.02 | 5.12 | 5.12 | -1.99% | 204 |
| Aug 26, 2024 | 5.36 | 5.60 | 5.10 | 5.22 | 5.22 | 0.73% | 10,261 |
| Aug 23, 2024 | 5.00 | 5.39 | 4.91 | 5.18 | 5.18 | 5.11% | 5,663 |
| Aug 22, 2024 | 5.22 | 5.25 | 4.86 | 4.93 | 4.93 | -3.18% | 2,686 |
| Aug 21, 2024 | 5.20 | 5.20 | 5.04 | 5.09 | 5.09 | -0.31% | 971 |
| Aug 20, 2024 | 5.21 | 5.32 | 5.07 | 5.11 | 5.11 | -1.88% | 1,529 |
| Aug 19, 2024 | 5.04 | 5.30 | 5.04 | 5.21 | 5.21 | 1.68% | 1,225 |
| Aug 16, 2024 | 5.38 | 5.38 | 5.01 | 5.12 | 5.12 | -3.43% | 824 |
| Aug 15, 2024 | 4.80 | 5.36 | 4.80 | 5.30 | 5.30 | -1.78% | 492 |
| Aug 14, 2024 | 5.00 | 5.40 | 4.91 | 5.40 | 5.40 | 4.69% | 812 |
| Aug 13, 2024 | 5.18 | 5.32 | 5.12 | 5.16 | 5.16 | -0.15% | 529 |
| Aug 12, 2024 | 5.33 | 5.33 | 5.10 | 5.17 | 5.17 | 1.77% | 2,066 |
| Aug 9, 2024 | 4.73 | 5.13 | 4.73 | 5.08 | 5.08 | 1.52% | 1,665 |
| Aug 8, 2024 | 4.96 | 5.00 | 4.67 | 5.00 | 5.00 | 5.93% | 2,436 |
| Aug 7, 2024 | 4.94 | 5.30 | 4.72 | 4.72 | 4.72 | -4.61% | 2,625 |
| Aug 6, 2024 | 4.62 | 5.06 | 4.60 | 4.95 | 4.95 | 7.19% | 1,929 |
| Aug 5, 2024 | 4.50 | 4.81 | 4.40 | 4.62 | 4.62 | -4.35% | 6,619 |
| Aug 2, 2024 | 4.94 | 4.94 | 4.50 | 4.83 | 4.83 | -6.00% | 12,572 |
| Aug 1, 2024 | 5.05 | 5.18 | 4.92 | 5.13 | 5.13 | 0.47% | 2,519 |
| Jul 31, 2024 | 5.00 | 5.30 | 4.92 | 5.11 | 5.11 | -0.27% | 7,343 |
| Jul 30, 2024 | 5.06 | 5.25 | 4.90 | 5.12 | 5.12 | 1.26% | 12,511 |
| Jul 29, 2024 | 5.04 | 5.34 | 5.04 | 5.06 | 5.06 | -3.51% | 4,089 |
| Jul 26, 2024 | 5.22 | 5.38 | 5.20 | 5.24 | 5.24 | 0.04% | 2,343 |
| Jul 25, 2024 | 5.45 | 5.59 | 5.20 | 5.24 | 5.24 | -1.91% | 3,065 |
| Jul 24, 2024 | 5.40 | 5.48 | 5.24 | 5.34 | 5.34 | -2.34% | 3,907 |
| Jul 23, 2024 | 5.40 | 5.47 | 5.24 | 5.47 | 5.47 | 0.04% | 4,802 |
| Jul 22, 2024 | 5.70 | 5.70 | 5.44 | 5.47 | 5.47 | -7.00% | 14,586 |
| Jul 19, 2024 | 5.90 | 6.00 | 5.63 | 5.88 | 5.88 | -4.39% | 5,955 |
| Jul 18, 2024 | 5.62 | 6.36 | 5.60 | 6.15 | 6.15 | 6.81% | 26,312 |
| Jul 17, 2024 | 5.56 | 6.00 | 5.56 | 5.76 | 5.76 | -1.66% | 20,084 |
| Jul 16, 2024 | 5.86 | 5.96 | 5.30 | 5.86 | 5.86 | -1.46% | 342,882 |
| Jul 15, 2024 | 5.99 | 6.20 | 5.80 | 5.94 | 5.94 | -1.07% | 1,311 |
| Jul 12, 2024 | 6.32 | 6.36 | 5.89 | 6.01 | 6.01 | -5.71% | 8,249 |
| Jul 11, 2024 | 5.86 | 6.37 | 5.81 | 6.37 | 6.37 | 8.74% | 6,921 |
| Jul 10, 2024 | 5.90 | 6.00 | 5.80 | 5.86 | 5.86 | -0.68% | 3,993 |
| Jul 9, 2024 | 5.95 | 6.00 | 5.80 | 5.90 | 5.90 | -0.84% | 1,006 |
| Jul 8, 2024 | 5.99 | 6.04 | 5.75 | 5.95 | 5.95 | -0.63% | 5,657 |
| Jul 5, 2024 | 6.00 | 6.36 | 5.80 | 5.99 | 5.99 | -3.03% | 5,372 |
| Jul 3, 2024 | 6.00 | 6.39 | 5.98 | 6.18 | 6.18 | -0.72% | 7,470 |
| Jul 2, 2024 | 6.22 | 6.60 | 6.00 | 6.22 | 6.22 | -3.45% | 8,446 |
| Jul 1, 2024 | 6.62 | 6.71 | 6.20 | 6.44 | 6.44 | -2.72% | 9,700 |
| Jun 28, 2024 | 6.96 | 7.00 | 6.60 | 6.62 | 6.62 | -1.16% | 10,095 |
| Jun 27, 2024 | 6.80 | 7.00 | 6.42 | 6.70 | 6.70 | -4.59% | 13,465 |
| Jun 26, 2024 | 7.00 | 7.40 | 6.89 | 7.02 | 7.02 | -2.74% | 14,964 |
| Jun 25, 2024 | 6.83 | 7.90 | 6.74 | 7.22 | 7.22 | -5.00% | 69,654 |
| Jun 24, 2024 | 6.66 | 8.02 | 6.60 | 7.60 | 7.60 | -5.00% | 114,634 |
| Jun 21, 2024 | 10.48 | 12.20 | 7.34 | 8.00 | 8.00 | 16.28% | 3,592,301 |
| Jun 20, 2024 | 7.36 | 7.36 | 6.80 | 6.88 | 6.88 | -7.03% | 1,948 |
| Jun 18, 2024 | 7.32 | 7.60 | 7.32 | 7.40 | 7.40 | -4.79% | 941 |
| Jun 17, 2024 | 8.05 | 8.05 | 6.60 | 7.77 | 7.77 | 1.73% | 2,886 |
| Jun 14, 2024 | 7.80 | 8.40 | 7.61 | 7.64 | 7.64 | -4.40% | 1,376 |
| Jun 13, 2024 | 8.60 | 8.60 | 7.70 | 7.99 | 7.99 | -1.82% | 1,618 |