36Kr Holdings Inc. (KRKR)
NASDAQ: KRKR · Real-Time Price · USD
5.41
-0.39 (-6.72%)
Oct 29, 2025, 4:00 PM EDT - Market closed

36Kr Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20255.265.715.265.415.41-6.72%5,155
Oct 28, 20255.565.865.565.805.80-1.19%1,082
Oct 27, 20255.605.885.605.875.874.82%3,995
Oct 24, 20255.535.695.505.605.60-2.44%1,046
Oct 23, 20255.475.745.465.745.740.79%4,192
Oct 22, 20255.735.735.495.705.70-0.61%3,478
Oct 21, 20255.785.855.695.735.73-5.73%18,711
Oct 20, 20255.636.305.636.086.0810.11%4,190
Oct 17, 20255.605.785.525.525.52-4.50%7,996
Oct 16, 20256.126.125.765.785.78-7.49%13,937
Oct 15, 20256.016.326.016.256.25-0.51%8,039
Oct 14, 20256.106.306.066.286.281.78%1,565
Oct 13, 20255.936.375.936.176.172.83%16,435
Oct 10, 20256.716.716.006.006.00-9.64%29,041
Oct 9, 20256.806.826.606.646.640.55%9,734
Oct 8, 20256.976.976.456.606.60-5.93%17,671
Oct 7, 20257.207.206.807.027.02-2.50%6,946
Oct 6, 20257.107.287.107.207.20-1.10%5,356
Oct 3, 20257.307.307.047.287.280.14%3,308
Oct 2, 20257.227.347.037.277.270.28%8,756
Oct 1, 20257.027.576.907.257.253.28%37,493
Sep 30, 20257.287.287.017.027.02-4.10%11,130
Sep 29, 20257.407.587.217.327.321.81%20,521
Sep 26, 20257.477.676.707.197.19-11.67%60,856
Sep 25, 20258.508.698.028.148.140.62%67,725
Sep 24, 20258.168.187.918.098.094.54%9,552
Sep 23, 20258.038.417.747.747.74-7.65%17,111
Sep 22, 20258.008.467.308.388.389.54%105,169
Sep 19, 20257.607.757.027.657.650.26%22,854
Sep 18, 20258.278.276.957.637.63-7.74%116,700
Sep 17, 20257.848.277.848.278.271.72%13,694
Sep 16, 20257.868.197.568.138.135.04%27,654
Sep 15, 20257.118.257.117.747.745.02%103,549
Sep 12, 20258.078.326.857.377.37-10.10%102,778
Sep 11, 20259.089.097.948.208.20-3.67%95,341
Sep 10, 20258.0010.698.008.518.51-0.12%173,776
Sep 9, 20257.238.806.218.528.52-15.64%594,665
Sep 8, 20255.5021.365.5010.1010.1092.75%8,023,226
Sep 5, 20255.125.294.945.245.248.04%4,803
Sep 4, 20254.854.854.854.854.85-1,805
Sep 3, 20254.854.854.854.854.85-74
Sep 2, 20254.854.874.854.854.85-1.02%2,256
Aug 29, 20254.425.104.424.904.908.89%7,505
Aug 28, 20254.574.784.474.504.50-6.25%2,302
Aug 27, 20254.804.804.804.804.80-0.21%1,211
Aug 26, 20254.904.904.814.814.81-3.61%983
Aug 25, 20254.955.004.464.994.99-1.19%7,677
Aug 22, 20254.505.234.505.055.0518.54%5,468
Aug 21, 20254.504.504.264.264.26-5.33%1,147
Aug 20, 20254.604.684.504.504.50-4.26%1,018