36Kr Holdings Inc. (KRKR)
NASDAQ: KRKR · Real-Time Price · USD
5.90
-0.01 (-0.17%)
Jun 6, 2025, 4:00 PM - Market closed

36Kr Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20255.905.905.905.905.90-0.12%1,098
Jun 5, 20255.685.915.685.915.912.73%652
Jun 4, 20255.755.755.755.755.75-0.86%151
Jun 3, 20255.785.805.785.805.80-0.26%4,527
Jun 2, 20255.835.835.805.825.820.26%3,233
May 30, 20255.815.815.805.805.80-0.92%3,202
May 29, 20255.855.855.855.855.85-0.90%982
May 28, 20255.825.985.805.915.910.54%1,979
May 27, 20255.815.915.815.885.881.29%965
May 23, 20255.805.805.805.805.80-101
May 22, 20255.805.805.805.805.80-489
May 21, 20255.805.805.805.805.80-0.85%3,606
May 20, 20256.086.085.805.855.85-1.15%6,704
May 19, 20256.026.045.805.925.921.68%1,117
May 16, 20255.835.855.805.825.82-0.51%1,342
May 15, 20255.945.945.805.855.850.86%1,432
May 14, 20255.786.005.755.805.80-1.69%5,976
May 13, 20255.365.975.365.905.901.81%18,591
May 12, 20255.985.985.715.805.802.75%5,224
May 9, 20255.535.995.525.645.642.36%13,813
May 8, 20255.605.705.515.515.513.96%9,072
May 7, 20255.425.555.305.305.30-2.21%7,751
May 6, 20255.325.435.325.425.421.31%1,804
May 5, 20255.605.605.355.355.350.19%7,128
May 2, 20255.265.525.235.345.341.23%13,660
May 1, 20255.745.745.085.285.283.84%10,348
Apr 30, 20255.385.784.925.085.083.32%27,431
Apr 29, 20254.385.404.384.924.9214.35%68,217
Apr 28, 20254.174.304.164.304.304.12%3,994
Apr 25, 20254.134.384.044.134.132.61%27,148
Apr 24, 20254.004.064.004.034.030.88%10,646
Apr 23, 20254.004.043.903.993.992.84%21,489
Apr 22, 20253.773.893.773.883.886.30%866
Apr 21, 20253.893.973.633.653.65-9.43%13,258
Apr 17, 20253.924.033.924.034.031.00%23,818
Apr 16, 20253.993.993.963.993.99-2.92%15,604
Apr 15, 20253.984.133.984.114.11-4,438
Apr 14, 20254.034.204.024.114.113.27%1,045
Apr 11, 20253.983.983.983.983.98-300
Apr 10, 20254.124.123.963.983.98-2.21%14,257
Apr 9, 20254.064.083.974.074.072.26%15,668
Apr 8, 20254.114.113.953.983.981.02%6,339
Apr 7, 20253.924.123.923.943.941.29%9,662
Apr 4, 20253.843.923.723.893.89-3.23%6,773
Apr 3, 20254.074.373.904.024.02-1.88%71,147
Apr 2, 20254.184.184.004.104.10-1.04%2,384
Apr 1, 20253.934.203.934.144.143.76%2,855
Mar 31, 20254.214.213.973.993.99-6.34%753
Mar 28, 20253.984.263.984.264.267.17%19,381
Mar 27, 20253.983.983.983.983.982.19%491