36Kr Holdings Inc. (KRKR)
NASDAQ: KRKR · Real-Time Price · USD
4.145
-0.245 (-5.58%)
At close: Feb 21, 2025, 4:00 PM
4.140
-0.005 (-0.12%)
After-hours: Feb 21, 2025, 4:40 PM EST
36Kr Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2025 | 3.28 | 3.30 | 3.27 | 3.29 | 3.29 | -0.39% | 2,853 |
| Jan 15, 2025 | 3.30 | 3.33 | 3.22 | 3.30 | 3.30 | 2.80% | 13,462 |
| Jan 14, 2025 | 3.15 | 3.21 | 3.12 | 3.21 | 3.21 | -2.43% | 3,914 |
| Jan 13, 2025 | 3.36 | 3.36 | 3.21 | 3.29 | 3.29 | -2.32% | 15,305 |
| Jan 10, 2025 | 3.29 | 3.43 | 3.22 | 3.37 | 3.37 | 5.58% | 6,638 |
| Jan 8, 2025 | 3.25 | 3.25 | 3.11 | 3.19 | 3.19 | -2.15% | 11,570 |
| Jan 7, 2025 | 3.15 | 3.33 | 3.12 | 3.26 | 3.26 | -3.26% | 11,073 |
| Jan 6, 2025 | 3.42 | 3.49 | 3.25 | 3.37 | 3.37 | - | 20,256 |
| Jan 3, 2025 | 3.19 | 3.56 | 2.95 | 3.37 | 3.37 | 12.33% | 107,688 |
| Jan 2, 2025 | 2.93 | 3.05 | 2.91 | 3.00 | 3.00 | -4.76% | 5,106 |
| Dec 31, 2024 | 3.02 | 3.15 | 2.90 | 3.15 | 3.15 | 6.06% | 24,348 |
| Dec 30, 2024 | 3.03 | 3.20 | 2.97 | 2.97 | 2.97 | -1.98% | 9,763 |
| Dec 27, 2024 | 3.38 | 3.38 | 2.99 | 3.03 | 3.03 | -2.26% | 39,548 |
| Dec 26, 2024 | 3.24 | 3.46 | 3.01 | 3.10 | 3.10 | -3.13% | 50,862 |
| Dec 24, 2024 | 3.08 | 3.26 | 3.08 | 3.20 | 3.20 | -0.62% | 20,643 |
| Dec 23, 2024 | 3.51 | 3.51 | 3.00 | 3.22 | 3.22 | -9.80% | 17,615 |
| Dec 20, 2024 | 3.35 | 3.57 | 3.35 | 3.57 | 3.57 | 4.23% | 6,139 |
| Dec 19, 2024 | 3.34 | 3.51 | 3.27 | 3.43 | 3.43 | 2.09% | 9,770 |
| Dec 18, 2024 | 3.33 | 3.39 | 3.22 | 3.36 | 3.36 | 1.36% | 17,036 |
| Dec 17, 2024 | 3.52 | 3.62 | 3.14 | 3.31 | 3.31 | - | 24,521 |
| Dec 16, 2024 | 3.22 | 3.69 | 3.10 | 3.31 | 3.31 | -2.36% | 10,686 |
| Dec 13, 2024 | 3.12 | 3.59 | 3.12 | 3.39 | 3.39 | 6.27% | 23,944 |
| Dec 12, 2024 | 3.06 | 3.23 | 3.06 | 3.19 | 3.19 | -4.78% | 7,410 |
| Dec 11, 2024 | 3.01 | 3.35 | 3.01 | 3.35 | 3.35 | 8.77% | 5,816 |
| Dec 10, 2024 | 3.07 | 3.20 | 2.76 | 3.08 | 3.08 | -4.94% | 144,561 |
| Dec 9, 2024 | 3.51 | 3.55 | 3.17 | 3.24 | 3.24 | -3.86% | 31,750 |
| Dec 6, 2024 | 3.43 | 3.43 | 3.19 | 3.37 | 3.37 | -2.60% | 9,610 |
| Dec 5, 2024 | 3.82 | 3.82 | 3.46 | 3.46 | 3.46 | -10.13% | 5,677 |
| Dec 4, 2024 | 3.77 | 3.85 | 3.69 | 3.85 | 3.85 | -1.53% | 10,518 |
| Dec 3, 2024 | 3.32 | 3.91 | 3.13 | 3.91 | 3.91 | 18.48% | 117,190 |
| Dec 2, 2024 | 3.01 | 3.31 | 3.01 | 3.30 | 3.30 | 8.20% | 6,198 |
| Nov 29, 2024 | 2.95 | 3.05 | 2.95 | 3.05 | 3.05 | 1.67% | 1,105 |
| Nov 27, 2024 | 3.03 | 3.03 | 2.96 | 3.00 | 3.00 | -1.32% | 2,234 |
| Nov 26, 2024 | 3.01 | 3.05 | 2.96 | 3.04 | 3.04 | -1.30% | 6,284 |
| Nov 25, 2024 | 3.13 | 3.18 | 3.05 | 3.08 | 3.08 | -0.65% | 2,427 |
| Nov 22, 2024 | 3.30 | 3.30 | 3.04 | 3.10 | 3.10 | -1.90% | 2,392 |
| Nov 21, 2024 | 3.14 | 3.36 | 3.12 | 3.16 | 3.16 | 1.94% | 10,822 |
| Nov 20, 2024 | 3.31 | 3.38 | 3.03 | 3.10 | 3.10 | -6.34% | 7,720 |
| Nov 19, 2024 | 3.71 | 3.71 | 3.03 | 3.31 | 3.31 | -1.49% | 11,789 |
| Nov 18, 2024 | 3.53 | 3.54 | 3.36 | 3.36 | 3.36 | -4.55% | 7,249 |
| Nov 15, 2024 | 3.82 | 3.82 | 3.52 | 3.52 | 3.52 | -9.74% | 5,402 |
| Nov 14, 2024 | 3.83 | 3.90 | 3.83 | 3.90 | 3.90 | 1.83% | 661 |
| Nov 13, 2024 | 3.99 | 3.99 | 3.83 | 3.83 | 3.83 | -4.73% | 1,928 |
| Nov 12, 2024 | 3.88 | 4.02 | 3.88 | 4.02 | 4.02 | 2.03% | 577 |
| Nov 11, 2024 | 3.92 | 4.20 | 3.90 | 3.94 | 3.94 | -1.01% | 4,798 |
| Nov 8, 2024 | 3.94 | 3.98 | 3.94 | 3.98 | 3.98 | -1.36% | 1,174 |
| Nov 7, 2024 | 3.90 | 4.10 | 3.90 | 4.04 | 4.04 | 4.26% | 2,533 |
| Nov 6, 2024 | 3.97 | 4.31 | 3.85 | 3.87 | 3.87 | -9.37% | 11,118 |
| Nov 5, 2024 | 4.01 | 4.37 | 3.91 | 4.27 | 4.27 | 7.29% | 13,267 |
| Nov 4, 2024 | 4.08 | 4.34 | 3.97 | 3.98 | 3.98 | -2.21% | 17,139 |
| Nov 1, 2024 | 4.06 | 4.25 | 4.06 | 4.07 | 4.07 | -0.25% | 12,148 |
| Oct 31, 2024 | 4.05 | 4.26 | 4.02 | 4.08 | 4.08 | -0.97% | 6,251 |
| Oct 30, 2024 | 4.22 | 4.22 | 4.12 | 4.12 | 4.12 | 0.24% | 482 |
| Oct 29, 2024 | 4.12 | 4.12 | 4.11 | 4.11 | 4.11 | -4.64% | 1,001 |
| Oct 28, 2024 | 4.18 | 4.37 | 4.09 | 4.31 | 4.31 | 2.38% | 12,246 |
| Oct 25, 2024 | 4.20 | 4.45 | 4.16 | 4.21 | 4.21 | -1.80% | 6,259 |
| Oct 24, 2024 | 4.36 | 4.44 | 4.15 | 4.29 | 4.29 | -4.09% | 12,073 |
| Oct 23, 2024 | 4.47 | 4.59 | 4.47 | 4.47 | 4.47 | -2.83% | 2,016 |
| Oct 22, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -1.08% | 843 |
| Oct 21, 2024 | 4.58 | 4.86 | 4.58 | 4.65 | 4.65 | -2.31% | 13,146 |
| Oct 18, 2024 | 4.77 | 4.90 | 4.76 | 4.76 | 4.76 | 3.48% | 2,496 |
| Oct 17, 2024 | 5.05 | 5.08 | 4.52 | 4.60 | 4.60 | -6.12% | 38,629 |
| Oct 16, 2024 | 4.52 | 5.26 | 4.50 | 4.90 | 4.90 | 10.16% | 38,957 |
| Oct 15, 2024 | 4.36 | 4.75 | 4.36 | 4.45 | 4.45 | -1.70% | 5,035 |
| Oct 14, 2024 | 4.44 | 4.65 | 4.41 | 4.53 | 4.53 | 3.55% | 10,301 |
| Oct 11, 2024 | 4.31 | 4.70 | 4.21 | 4.37 | 4.37 | -3.10% | 15,188 |
| Oct 10, 2024 | 5.10 | 5.28 | 4.51 | 4.51 | 4.51 | -14.74% | 23,810 |
| Oct 9, 2024 | 5.30 | 5.30 | 5.19 | 5.29 | 5.29 | -2.04% | 3,497 |
| Oct 8, 2024 | 5.17 | 5.57 | 5.05 | 5.40 | 5.40 | - | 19,572 |
| Oct 7, 2024 | 5.66 | 5.66 | 5.00 | 5.40 | 5.40 | -3.69% | 37,567 |
| Oct 4, 2024 | 5.12 | 5.82 | 4.86 | 5.61 | 5.61 | 15.13% | 35,278 |
| Oct 3, 2024 | 5.60 | 5.89 | 4.67 | 4.87 | 4.87 | -13.07% | 23,204 |
| Oct 2, 2024 | 5.76 | 6.00 | 5.60 | 5.60 | 5.60 | 6.91% | 19,457 |
| Oct 1, 2024 | 6.20 | 6.20 | 4.80 | 5.24 | 5.24 | -11.19% | 18,424 |
| Sep 30, 2024 | 5.02 | 6.40 | 5.02 | 5.90 | 5.90 | 24.37% | 74,181 |
| Sep 27, 2024 | 4.58 | 4.99 | 4.20 | 4.74 | 4.74 | 13.01% | 12,626 |