36Kr Holdings Inc. (KRKR)
NASDAQ: KRKR · Real-Time Price · USD
5.05
-0.21 (-3.99%)
Nov 19, 2025, 4:00 PM EST - Market closed
36Kr Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 5.37 | 5.37 | 5.05 | 5.05 | 5.05 | -3.99% | 549 |
| 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 |
| Oct 15, 2025 | 6.01 | 6.32 | 6.01 | 6.25 | 6.25 | -0.51% | 8,039 |
| Oct 14, 2025 | 6.10 | 6.30 | 6.06 | 6.28 | 6.28 | 1.78% | 1,565 |
| Oct 13, 2025 | 5.93 | 6.37 | 5.93 | 6.17 | 6.17 | 2.83% | 16,435 |
| Oct 10, 2025 | 6.71 | 6.71 | 6.00 | 6.00 | 6.00 | -9.64% | 29,041 |
| Oct 9, 2025 | 6.80 | 6.82 | 6.60 | 6.64 | 6.64 | 0.55% | 9,734 |
| Oct 8, 2025 | 6.97 | 6.97 | 6.45 | 6.60 | 6.60 | -5.93% | 17,671 |
| Oct 7, 2025 | 7.20 | 7.20 | 6.80 | 7.02 | 7.02 | -2.50% | 6,946 |
| Oct 6, 2025 | 7.10 | 7.28 | 7.10 | 7.20 | 7.20 | -1.10% | 5,356 |
| Oct 3, 2025 | 7.30 | 7.30 | 7.04 | 7.28 | 7.28 | 0.14% | 3,308 |
| Oct 2, 2025 | 7.22 | 7.34 | 7.03 | 7.27 | 7.27 | 0.28% | 8,756 |
| Oct 1, 2025 | 7.02 | 7.57 | 6.90 | 7.25 | 7.25 | 3.28% | 37,493 |
| Sep 30, 2025 | 7.28 | 7.28 | 7.01 | 7.02 | 7.02 | -4.10% | 11,130 |
| Sep 29, 2025 | 7.40 | 7.58 | 7.21 | 7.32 | 7.32 | 1.81% | 20,521 |
| Sep 26, 2025 | 7.47 | 7.67 | 6.70 | 7.19 | 7.19 | -11.67% | 60,856 |
| Sep 25, 2025 | 8.50 | 8.69 | 8.02 | 8.14 | 8.14 | 0.62% | 67,725 |
| Sep 24, 2025 | 8.16 | 8.18 | 7.91 | 8.09 | 8.09 | 4.54% | 9,552 |
| Sep 23, 2025 | 8.03 | 8.41 | 7.74 | 7.74 | 7.74 | -7.65% | 17,111 |
| Sep 22, 2025 | 8.00 | 8.46 | 7.30 | 8.38 | 8.38 | 9.54% | 105,169 |
| Sep 19, 2025 | 7.60 | 7.75 | 7.02 | 7.65 | 7.65 | 0.26% | 22,854 |
| Sep 18, 2025 | 8.27 | 8.27 | 6.95 | 7.63 | 7.63 | -7.74% | 116,700 |
| Sep 17, 2025 | 7.84 | 8.27 | 7.84 | 8.27 | 8.27 | 1.72% | 13,694 |
| Sep 16, 2025 | 7.86 | 8.19 | 7.56 | 8.13 | 8.13 | 5.04% | 27,654 |
| Sep 15, 2025 | 7.11 | 8.25 | 7.11 | 7.74 | 7.74 | 5.02% | 103,549 |
| Sep 12, 2025 | 8.07 | 8.32 | 6.85 | 7.37 | 7.37 | -10.10% | 102,778 |
| Sep 11, 2025 | 9.08 | 9.09 | 7.94 | 8.20 | 8.20 | -3.67% | 95,341 |
| Sep 10, 2025 | 8.00 | 10.69 | 8.00 | 8.51 | 8.51 | -0.12% | 173,776 |