36Kr Holdings Inc. (KRKR)
NASDAQ: KRKR · Real-Time Price · USD
6.47
-0.55 (-7.83%)
Oct 8, 2025, 1:58 PM EDT - Market open
36Kr Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 6.97 | 6.97 | 6.45 | 6.45 | - | -8.12% | 16,096 |
| 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 |
| Sep 9, 2025 | 7.23 | 8.80 | 6.21 | 8.52 | 8.52 | -15.64% | 594,665 |
| Sep 8, 2025 | 5.50 | 21.36 | 5.50 | 10.10 | 10.10 | 92.75% | 8,023,226 |
| Sep 5, 2025 | 5.12 | 5.29 | 4.94 | 5.24 | 5.24 | 8.04% | 4,803 |
| Sep 4, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | 1,805 |
| Sep 3, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | 74 |
| Sep 2, 2025 | 4.85 | 4.87 | 4.85 | 4.85 | 4.85 | -1.02% | 2,256 |
| Aug 29, 2025 | 4.42 | 5.10 | 4.42 | 4.90 | 4.90 | 8.89% | 7,505 |
| Aug 28, 2025 | 4.57 | 4.78 | 4.47 | 4.50 | 4.50 | -6.25% | 2,302 |
| Aug 27, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.21% | 1,211 |
| Aug 26, 2025 | 4.90 | 4.90 | 4.81 | 4.81 | 4.81 | -3.61% | 983 |
| Aug 25, 2025 | 4.95 | 5.00 | 4.46 | 4.99 | 4.99 | -1.19% | 7,677 |
| 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 |