36Kr Holdings Inc. (KRKR)
NASDAQ: KRKR · Real-Time Price · USD
5.00
-0.05 (-0.99%)
Aug 25, 2025, 4:00 PM - Market closed
36Kr Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 4.95 | 5.00 | 4.46 | 4.99 | 4.99 | -1.19% | 7,674 |
| Aug 22, 2025 | 4.50 | 5.23 | 4.50 | 5.05 | 5.05 | 18.54% | 5,468 |
| Aug 21, 2025 | 4.50 | 4.50 | 4.26 | 4.26 | 4.26 | -5.33% | 1,147 |
| Aug 20, 2025 | 4.60 | 4.68 | 4.50 | 4.50 | 4.50 | -4.26% | 1,018 |
| Aug 19, 2025 | 4.69 | 4.83 | 4.50 | 4.70 | 4.70 | -3.09% | 3,387 |
| Aug 18, 2025 | 4.71 | 4.92 | 4.70 | 4.85 | 4.85 | 3.19% | 10,910 |
| Aug 15, 2025 | 4.67 | 4.70 | 4.67 | 4.70 | 4.70 | -4.67% | 1,434 |
| Aug 14, 2025 | 4.96 | 5.15 | 4.83 | 4.93 | 4.93 | -6.45% | 3,410 |
| Aug 13, 2025 | 5.09 | 5.27 | 5.09 | 5.27 | 5.27 | 7.46% | 7,454 |
| Aug 12, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 1,843 |
| Aug 11, 2025 | 5.46 | 5.50 | 4.90 | 4.90 | 4.90 | -4.22% | 1,932 |
| Aug 8, 2025 | 5.01 | 5.12 | 5.01 | 5.12 | 5.12 | -0.58% | 1,620 |
| Aug 7, 2025 | 5.12 | 5.56 | 5.00 | 5.15 | 5.15 | 2.18% | 13,601 |
| Aug 6, 2025 | 4.44 | 5.30 | 4.44 | 5.04 | 5.04 | 6.78% | 12,261 |
| Aug 5, 2025 | 4.79 | 4.80 | 4.55 | 4.72 | 4.72 | -6.26% | 8,593 |
| Aug 4, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.30% | 1,123 |
| Aug 1, 2025 | 5.16 | 6.18 | 4.82 | 5.02 | 5.02 | -3.46% | 69,823 |
| Jul 31, 2025 | 5.05 | 5.40 | 4.66 | 5.20 | 5.20 | 2.56% | 36,567 |
| Jul 30, 2025 | 4.70 | 5.40 | 4.70 | 5.07 | 5.07 | -2.20% | 63,261 |
| Jul 29, 2025 | 4.70 | 5.37 | 4.51 | 5.18 | 5.18 | 3.68% | 93,012 |
| Jul 28, 2025 | 4.26 | 5.20 | 4.26 | 5.00 | 5.00 | 5.26% | 38,361 |
| Jul 25, 2025 | 4.53 | 4.75 | 4.51 | 4.75 | 4.75 | 5.67% | 11,557 |
| Jul 24, 2025 | 4.75 | 4.75 | 4.00 | 4.50 | 4.50 | -10.46% | 5,692 |
| Jul 23, 2025 | 5.00 | 5.02 | 5.00 | 5.02 | 5.02 | -3.74% | 1,214 |
| Jul 22, 2025 | 5.40 | 5.55 | 5.09 | 5.22 | 5.22 | -5.18% | 4,785 |
| Jul 21, 2025 | 5.53 | 5.65 | 5.48 | 5.50 | 5.50 | -1.26% | 10,456 |
| Jul 18, 2025 | 5.40 | 6.01 | 5.35 | 5.57 | 5.57 | 3.34% | 26,136 |
| Jul 17, 2025 | 5.30 | 5.40 | 5.30 | 5.39 | 5.39 | 1.51% | 2,422 |
| Jul 16, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - | 177 |
| Jul 15, 2025 | 5.70 | 5.70 | 5.30 | 5.31 | 5.31 | -11.35% | 5,972 |
| Jul 14, 2025 | 6.20 | 6.20 | 5.88 | 5.99 | 5.99 | -2.60% | 2,155 |
| Jul 11, 2025 | 5.90 | 6.23 | 5.74 | 6.15 | 6.15 | 10.02% | 15,933 |
| Jul 10, 2025 | 5.74 | 5.74 | 5.59 | 5.59 | 5.59 | 0.18% | 1,967 |
| Jul 9, 2025 | 5.59 | 5.64 | 5.58 | 5.58 | 5.58 | -1.24% | 553 |
| Jul 8, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 6.40% | 246 |
| Jul 7, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - | 172 |
| Jul 3, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -3.47% | 362 |
| Jul 2, 2025 | 5.52 | 5.52 | 5.50 | 5.50 | 5.50 | -4.83% | 535 |
| Jul 1, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - | 66 |
| Jun 30, 2025 | 5.80 | 5.80 | 5.78 | 5.78 | 5.78 | 1.23% | 3,361 |
| Jun 27, 2025 | 5.79 | 5.85 | 5.55 | 5.71 | 5.71 | -2.71% | 3,191 |
| Jun 26, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -0.19% | 289 |
| Jun 25, 2025 | 5.80 | 5.88 | 5.75 | 5.88 | 5.88 | 1.38% | 2,811 |
| Jun 24, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 18 |
| Jun 23, 2025 | 5.76 | 5.91 | 5.76 | 5.80 | 5.80 | -0.33% | 8,437 |
| Jun 20, 2025 | 5.90 | 6.14 | 5.82 | 5.82 | 5.82 | -0.07% | 2,052 |
| Jun 18, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 0.40% | 3,085 |
| Jun 17, 2025 | 5.80 | 5.85 | 5.80 | 5.80 | 5.80 | 0.17% | 6,674 |
| Jun 16, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 3.76% | 1,815 |
| Jun 13, 2025 | 5.60 | 5.60 | 5.58 | 5.58 | 5.58 | -4.21% | 952 |