36Kr Holdings Inc. (KRKR)
NASDAQ: KRKR · Real-Time Price · USD
3.570
+0.210 (6.25%)
Dec 20, 2024, 4:00 PM EST - Market closed
36Kr Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 4.00 | 4.33 | 3.90 | 4.20 | 4.20 | 7.86% | 20,129 |
| Sep 25, 2024 | 4.18 | 4.18 | 3.79 | 3.89 | 3.89 | 2.42% | 7,026 |
| Sep 24, 2024 | 3.79 | 3.80 | 3.59 | 3.80 | 3.80 | 5.32% | 4,963 |
| Sep 23, 2024 | 3.80 | 3.96 | 3.50 | 3.61 | 3.61 | -8.89% | 12,470 |
| Sep 20, 2024 | 3.97 | 3.98 | 3.60 | 3.96 | 3.96 | -1.00% | 4,341 |
| Sep 19, 2024 | 4.62 | 4.80 | 4.00 | 4.00 | 4.00 | -16.49% | 23,792 |
| Sep 18, 2024 | 4.93 | 5.16 | 4.61 | 4.79 | 4.79 | 1.91% | 3,172 |
| Sep 17, 2024 | 4.73 | 5.18 | 4.61 | 4.70 | 4.70 | -0.68% | 5,044 |
| Sep 16, 2024 | 5.00 | 5.00 | 4.72 | 4.73 | 4.73 | -3.43% | 3,736 |
| Sep 13, 2024 | 4.84 | 5.00 | 4.68 | 4.90 | 4.90 | 1.53% | 1,872 |
| Sep 12, 2024 | 4.80 | 5.00 | 4.64 | 4.83 | 4.83 | -1.91% | 2,483 |
| Sep 11, 2024 | 4.71 | 5.30 | 4.71 | 4.92 | 4.92 | 2.50% | 2,205 |
| Sep 10, 2024 | 4.79 | 4.80 | 4.71 | 4.80 | 4.80 | 3.85% | 1,734 |
| Sep 9, 2024 | 4.80 | 4.88 | 4.62 | 4.62 | 4.62 | -3.63% | 2,413 |
| Sep 6, 2024 | 5.25 | 5.26 | 4.62 | 4.80 | 4.80 | -4.08% | 776 |
| Sep 5, 2024 | 5.00 | 5.38 | 4.98 | 5.00 | 5.00 | -3.33% | 3,796 |
| Sep 4, 2024 | 5.22 | 5.48 | 4.85 | 5.17 | 5.17 | -0.58% | 2,834 |
| Sep 3, 2024 | 5.18 | 5.55 | 4.79 | 5.20 | 5.20 | -3.27% | 8,119 |
| Aug 30, 2024 | 5.20 | 5.38 | 4.82 | 5.38 | 5.38 | 2.13% | 2,448 |
| Aug 29, 2024 | 4.86 | 5.30 | 4.47 | 5.27 | 5.27 | 6.47% | 4,586 |
| Aug 28, 2024 | 5.25 | 5.30 | 4.80 | 4.95 | 4.95 | -3.36% | 1,293 |
| Aug 27, 2024 | 5.50 | 5.50 | 5.02 | 5.12 | 5.12 | -1.99% | 204 |
| Aug 26, 2024 | 5.36 | 5.60 | 5.10 | 5.22 | 5.22 | 0.73% | 10,261 |
| Aug 23, 2024 | 5.00 | 5.39 | 4.91 | 5.18 | 5.18 | 5.11% | 5,663 |
| Aug 22, 2024 | 5.22 | 5.25 | 4.86 | 4.93 | 4.93 | -3.18% | 2,686 |
| Aug 21, 2024 | 5.20 | 5.20 | 5.04 | 5.09 | 5.09 | -0.31% | 971 |
| Aug 20, 2024 | 5.21 | 5.32 | 5.07 | 5.11 | 5.11 | -1.88% | 1,529 |
| Aug 19, 2024 | 5.04 | 5.30 | 5.04 | 5.21 | 5.21 | 1.68% | 1,225 |
| Aug 16, 2024 | 5.38 | 5.38 | 5.01 | 5.12 | 5.12 | -3.43% | 824 |
| Aug 15, 2024 | 4.80 | 5.36 | 4.80 | 5.30 | 5.30 | -1.78% | 492 |
| Aug 14, 2024 | 5.00 | 5.40 | 4.91 | 5.40 | 5.40 | 4.69% | 812 |
| Aug 13, 2024 | 5.18 | 5.32 | 5.12 | 5.16 | 5.16 | -0.15% | 529 |
| Aug 12, 2024 | 5.33 | 5.33 | 5.10 | 5.17 | 5.17 | 1.77% | 2,066 |
| Aug 9, 2024 | 4.73 | 5.13 | 4.73 | 5.08 | 5.08 | 1.52% | 1,665 |
| Aug 8, 2024 | 4.96 | 5.00 | 4.67 | 5.00 | 5.00 | 5.93% | 2,436 |
| Aug 7, 2024 | 4.94 | 5.30 | 4.72 | 4.72 | 4.72 | -4.61% | 2,625 |
| Aug 6, 2024 | 4.62 | 5.06 | 4.60 | 4.95 | 4.95 | 7.19% | 1,929 |
| Aug 5, 2024 | 4.50 | 4.81 | 4.40 | 4.62 | 4.62 | -4.35% | 6,619 |
| Aug 2, 2024 | 4.94 | 4.94 | 4.50 | 4.83 | 4.83 | -6.00% | 12,572 |
| Aug 1, 2024 | 5.05 | 5.18 | 4.92 | 5.13 | 5.13 | 0.47% | 2,519 |