36Kr Holdings Inc. (KRKR)
NASDAQ: KRKR · Real-Time Price · USD
4.700
+0.200 (4.44%)
Dec 29, 2025, 4:00 PM EST - Market closed
36Kr Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 4.59 | 4.70 | 4.32 | 4.70 | 4.70 | 4.44% | 7,545 |
| Dec 26, 2025 | 4.05 | 4.77 | 4.05 | 4.50 | 4.50 | 6.01% | 17,079 |
| Dec 24, 2025 | 4.26 | 4.26 | 4.02 | 4.25 | 4.25 | -1.05% | 957 |
| Dec 23, 2025 | 4.09 | 4.31 | 4.09 | 4.29 | 4.29 | 3.37% | 2,495 |
| Dec 22, 2025 | 3.81 | 4.34 | 3.81 | 4.15 | 4.15 | 3.75% | 6,576 |
| Dec 19, 2025 | 4.08 | 4.26 | 3.88 | 4.00 | 4.00 | -1.96% | 17,329 |
| Dec 18, 2025 | 4.65 | 4.65 | 3.90 | 4.08 | 4.08 | -6.21% | 14,662 |
| Dec 17, 2025 | 4.64 | 4.64 | 4.35 | 4.35 | 4.35 | -6.07% | 6,108 |
| Dec 16, 2025 | 4.20 | 4.65 | 4.20 | 4.63 | 4.63 | 9.22% | 9,385 |
| Dec 15, 2025 | 4.13 | 4.24 | 4.13 | 4.24 | 4.24 | -0.24% | 3,474 |
| Dec 12, 2025 | 4.80 | 4.80 | 4.25 | 4.25 | 4.25 | -3.19% | 1,549 |
| Dec 11, 2025 | 4.45 | 4.78 | 4.39 | 4.39 | 4.39 | -0.45% | 6,041 |
| Dec 10, 2025 | 4.46 | 4.75 | 4.41 | 4.41 | 4.41 | -5.16% | 1,700 |
| Dec 9, 2025 | 4.63 | 4.65 | 4.25 | 4.65 | 4.65 | -7.22% | 7,227 |
| Dec 8, 2025 | 5.10 | 5.10 | 5.01 | 5.01 | 5.01 | 2.08% | 1,321 |
| Dec 5, 2025 | 4.90 | 4.91 | 4.90 | 4.91 | 4.91 | 3.37% | 633 |
| Dec 4, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -1.25% | 546 |
| Dec 3, 2025 | 4.62 | 4.81 | 4.62 | 4.81 | 4.81 | 7.37% | 1,051 |
| Dec 2, 2025 | 4.71 | 4.85 | 4.48 | 4.48 | 4.48 | 2.28% | 1,088 |
| Dec 1, 2025 | 4.50 | 4.60 | 4.11 | 4.38 | 4.38 | -9.13% | 7,225 |
| Nov 28, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | 373 |
| Nov 26, 2025 | 4.68 | 4.82 | 4.68 | 4.82 | 4.82 | -0.82% | 3,036 |
| Nov 25, 2025 | 4.50 | 4.86 | 4.50 | 4.86 | 4.86 | -2.41% | 2,222 |
| Nov 24, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -1.39% | 508 |
| Nov 21, 2025 | 4.94 | 5.05 | 4.93 | 5.05 | 5.05 | -0.28% | 1,029 |
| Nov 20, 2025 | 5.26 | 5.26 | 5.06 | 5.06 | 5.06 | 0.28% | 784 |
| Nov 19, 2025 | 5.37 | 5.37 | 5.05 | 5.05 | 5.05 | -3.99% | 663 |
| Nov 18, 2025 | 5.03 | 5.45 | 5.03 | 5.26 | 5.26 | 2.02% | 1,849 |
| Nov 17, 2025 | 5.17 | 5.44 | 4.95 | 5.16 | 5.16 | -7.43% | 2,998 |
| Nov 13, 2025 | 5.04 | 5.57 | 5.04 | 5.57 | 5.57 | -2.79% | 3,785 |
| Nov 12, 2025 | 5.42 | 5.73 | 5.00 | 5.73 | 5.73 | 5.72% | 3,276 |
| Nov 11, 2025 | 4.87 | 5.42 | 4.87 | 5.42 | 5.42 | 0.37% | 1,245 |
| Nov 10, 2025 | 5.80 | 5.82 | 5.40 | 5.40 | 5.40 | 0.75% | 5,011 |
| Nov 7, 2025 | 4.60 | 5.69 | 4.60 | 5.36 | 5.36 | 16.52% | 21,881 |
| Nov 6, 2025 | 4.85 | 5.04 | 4.60 | 4.60 | 4.60 | -5.35% | 4,468 |
| Nov 5, 2025 | 4.95 | 4.95 | 4.59 | 4.86 | 4.86 | -3.19% | 4,458 |
| Nov 4, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -3.09% | 2,788 |
| Nov 3, 2025 | 5.07 | 5.18 | 5.02 | 5.18 | 5.18 | -0.77% | 3,771 |
| Oct 31, 2025 | 5.10 | 5.73 | 5.06 | 5.22 | 5.22 | -2.25% | 38,061 |
| Oct 30, 2025 | 5.39 | 5.39 | 5.34 | 5.34 | 5.34 | -1.29% | 462 |
| Oct 29, 2025 | 5.26 | 5.71 | 5.26 | 5.41 | 5.41 | -6.72% | 5,330 |
| Oct 28, 2025 | 5.56 | 5.86 | 5.56 | 5.80 | 5.80 | -1.19% | 1,082 |
| Oct 27, 2025 | 5.60 | 5.88 | 5.60 | 5.87 | 5.87 | 4.82% | 3,995 |
| Oct 24, 2025 | 5.53 | 5.69 | 5.50 | 5.60 | 5.60 | -2.44% | 1,046 |
| Oct 23, 2025 | 5.47 | 5.74 | 5.46 | 5.74 | 5.74 | 0.79% | 4,192 |
| Oct 22, 2025 | 5.73 | 5.73 | 5.49 | 5.70 | 5.70 | -0.61% | 3,478 |
| Oct 21, 2025 | 5.78 | 5.85 | 5.69 | 5.73 | 5.73 | -5.73% | 18,711 |
| Oct 20, 2025 | 5.63 | 6.30 | 5.63 | 6.08 | 6.08 | 10.11% | 4,190 |
| Oct 17, 2025 | 5.60 | 5.78 | 5.52 | 5.52 | 5.52 | -4.50% | 7,996 |
| Oct 16, 2025 | 6.12 | 6.12 | 5.76 | 5.78 | 5.78 | -7.49% | 13,937 |