36Kr Holdings Inc. (KRKR)
NASDAQ: KRKR · Real-Time Price · USD
3.972
-0.288 (-6.76%)
Mar 31, 2025, 10:04 AM EDT - Market open
36Kr Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | - | -1.17% | 125 |
| Mar 28, 2025 | 3.98 | 4.26 | 3.98 | 4.26 | 4.26 | 7.17% | 19,381 |
| Mar 27, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 2.19% | 491 |
| Mar 26, 2025 | 3.81 | 3.91 | 3.80 | 3.89 | 3.89 | 2.37% | 4,547 |
| Mar 25, 2025 | 3.93 | 4.15 | 3.80 | 3.80 | 3.80 | -5.24% | 16,900 |
| Mar 24, 2025 | 4.51 | 4.68 | 3.90 | 4.01 | 4.01 | 1.26% | 127,524 |
| Mar 21, 2025 | 3.90 | 3.97 | 3.88 | 3.96 | 3.96 | 1.02% | 3,029 |
| Mar 20, 2025 | 3.66 | 3.92 | 3.66 | 3.92 | 3.92 | -1.26% | 1,871 |
| Mar 19, 2025 | 3.90 | 3.97 | 3.80 | 3.97 | 3.97 | 4.47% | 4,508 |
| Mar 18, 2025 | 3.83 | 3.83 | 3.73 | 3.80 | 3.80 | -2.81% | 3,177 |
| Mar 17, 2025 | 3.85 | 3.97 | 3.80 | 3.91 | 3.91 | 1.48% | 9,764 |
| Mar 14, 2025 | 3.94 | 3.94 | 3.85 | 3.85 | 3.85 | -3.67% | 4,762 |
| Mar 13, 2025 | 4.03 | 4.24 | 3.90 | 4.00 | 4.00 | -3.15% | 8,458 |
| Mar 12, 2025 | 4.30 | 4.31 | 4.13 | 4.13 | 4.13 | -2.82% | 1,386 |
| Mar 11, 2025 | 4.05 | 4.27 | 4.05 | 4.25 | 4.25 | 5.99% | 4,204 |
| Mar 10, 2025 | 4.50 | 4.74 | 4.01 | 4.01 | 4.01 | -14.32% | 51,795 |
| Mar 7, 2025 | 4.45 | 4.80 | 4.02 | 4.68 | 4.68 | 2.63% | 83,879 |
| Mar 6, 2025 | 4.69 | 4.70 | 4.50 | 4.56 | 4.56 | -4.80% | 44,503 |
| Mar 5, 2025 | 4.42 | 4.79 | 4.42 | 4.79 | 4.79 | 4.02% | 6,800 |
| Mar 4, 2025 | 4.49 | 4.62 | 4.07 | 4.61 | 4.61 | 2.11% | 14,006 |
| Mar 3, 2025 | 4.63 | 4.79 | 4.41 | 4.51 | 4.51 | - | 10,590 |
| Feb 28, 2025 | 4.10 | 4.75 | 4.10 | 4.51 | 4.51 | 6.62% | 56,353 |
| Feb 27, 2025 | 4.36 | 4.50 | 4.23 | 4.23 | 4.23 | -6.42% | 10,572 |
| Feb 26, 2025 | 4.26 | 4.81 | 4.20 | 4.52 | 4.52 | 12.16% | 116,635 |
| Feb 25, 2025 | 4.00 | 4.10 | 3.81 | 4.03 | 4.03 | 2.00% | 22,524 |
| Feb 24, 2025 | 4.16 | 4.24 | 3.90 | 3.95 | 3.95 | -4.68% | 20,564 |
| Feb 21, 2025 | 4.49 | 4.49 | 3.95 | 4.15 | 4.15 | -5.58% | 23,387 |
| Feb 20, 2025 | 3.75 | 4.47 | 3.65 | 4.39 | 4.39 | 17.69% | 79,912 |
| Feb 19, 2025 | 3.69 | 4.61 | 3.42 | 3.73 | 3.73 | 3.61% | 258,014 |
| Feb 18, 2025 | 4.95 | 4.98 | 3.30 | 3.60 | 3.60 | -32.46% | 169,674 |
| Feb 14, 2025 | 5.46 | 6.20 | 5.31 | 5.33 | 5.33 | 8.33% | 108,989 |
| Feb 13, 2025 | 5.00 | 5.27 | 4.72 | 4.92 | 4.92 | -3.34% | 41,209 |
| Feb 12, 2025 | 4.68 | 5.10 | 4.66 | 5.09 | 5.09 | 5.82% | 14,392 |
| Feb 11, 2025 | 4.71 | 4.98 | 4.20 | 4.81 | 4.81 | -0.82% | 213,443 |
| Feb 10, 2025 | 5.82 | 6.28 | 4.50 | 4.85 | 4.85 | -16.38% | 236,038 |
| Feb 7, 2025 | 5.97 | 6.45 | 5.80 | 5.80 | 5.80 | -4.92% | 48,993 |
| Feb 6, 2025 | 5.85 | 6.26 | 5.39 | 6.10 | 6.10 | 1.67% | 99,979 |
| Feb 5, 2025 | 5.67 | 7.00 | 5.22 | 6.00 | 6.00 | 7.53% | 256,250 |
| Feb 4, 2025 | 5.74 | 6.20 | 5.04 | 5.58 | 5.58 | 2.95% | 132,564 |
| Feb 3, 2025 | 6.33 | 6.33 | 4.99 | 5.42 | 5.42 | -16.62% | 117,910 |
| Jan 31, 2025 | 7.03 | 7.32 | 5.54 | 6.50 | 6.50 | -5.93% | 171,601 |
| Jan 30, 2025 | 7.96 | 8.86 | 5.95 | 6.91 | 6.91 | -26.65% | 684,963 |
| Jan 29, 2025 | 4.45 | 12.99 | 4.40 | 9.42 | 9.42 | 121.65% | 23,616,525 |
| Jan 28, 2025 | 3.72 | 4.38 | 3.72 | 4.25 | 4.25 | 15.68% | 31,925 |
| Jan 27, 2025 | 3.65 | 3.86 | 3.50 | 3.67 | 3.67 | 3.79% | 13,510 |
| Jan 24, 2025 | 3.53 | 3.54 | 3.53 | 3.54 | 3.54 | 0.28% | 1,754 |
| Jan 23, 2025 | 3.38 | 3.68 | 3.38 | 3.53 | 3.53 | -1.12% | 29,301 |
| Jan 22, 2025 | 3.21 | 3.60 | 3.21 | 3.57 | 3.57 | 5.31% | 15,211 |
| Jan 21, 2025 | 3.39 | 3.46 | 3.39 | 3.39 | 3.39 | 0.12% | 5,474 |
| Jan 17, 2025 | 3.28 | 3.61 | 3.12 | 3.39 | 3.39 | 3.01% | 22,298 |