36Kr Holdings Inc. (KRKR)
NASDAQ: KRKR · Real-Time Price · USD
4.130
+0.105 (2.61%)
Apr 25, 2025, 4:00 PM EDT - Market closed
36Kr Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 4.13 | 4.38 | 4.04 | 4.13 | 4.13 | 2.61% | 27,148 |
| Apr 24, 2025 | 4.00 | 4.06 | 4.00 | 4.03 | 4.03 | 0.88% | 10,646 |
| Apr 23, 2025 | 4.00 | 4.04 | 3.90 | 3.99 | 3.99 | 2.84% | 21,489 |
| Apr 22, 2025 | 3.77 | 3.89 | 3.77 | 3.88 | 3.88 | 6.30% | 866 |
| Apr 21, 2025 | 3.89 | 3.97 | 3.63 | 3.65 | 3.65 | -9.43% | 13,258 |
| Apr 17, 2025 | 3.92 | 4.03 | 3.92 | 4.03 | 4.03 | 1.00% | 23,818 |
| Apr 16, 2025 | 3.99 | 3.99 | 3.96 | 3.99 | 3.99 | -2.92% | 15,604 |
| Apr 15, 2025 | 3.98 | 4.13 | 3.98 | 4.11 | 4.11 | - | 4,438 |
| Apr 14, 2025 | 4.03 | 4.20 | 4.02 | 4.11 | 4.11 | 3.27% | 1,045 |
| Apr 11, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | 300 |
| Apr 10, 2025 | 4.12 | 4.12 | 3.96 | 3.98 | 3.98 | -2.21% | 14,257 |
| Apr 9, 2025 | 4.06 | 4.08 | 3.97 | 4.07 | 4.07 | 2.26% | 15,668 |
| Apr 8, 2025 | 4.11 | 4.11 | 3.95 | 3.98 | 3.98 | 1.02% | 6,339 |
| Apr 7, 2025 | 3.92 | 4.12 | 3.92 | 3.94 | 3.94 | 1.29% | 9,662 |
| Apr 4, 2025 | 3.84 | 3.92 | 3.72 | 3.89 | 3.89 | -3.23% | 6,773 |
| Apr 3, 2025 | 4.07 | 4.37 | 3.90 | 4.02 | 4.02 | -1.88% | 71,147 |
| Apr 2, 2025 | 4.18 | 4.18 | 4.00 | 4.10 | 4.10 | -1.04% | 2,384 |
| Apr 1, 2025 | 3.93 | 4.20 | 3.93 | 4.14 | 4.14 | 3.76% | 2,855 |
| Mar 31, 2025 | 4.21 | 4.21 | 3.97 | 3.99 | 3.99 | -6.34% | 753 |
| 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 |