36Kr Holdings Inc. (KRKR)
NASDAQ: KRKR · Real-Time Price · USD
2.720
+0.030 (1.12%)
Nov 6, 2026, 4:00 PM EST - Market closed
36Kr Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 1.12% | 1,832 |
| Nov 5, 2026 | 2.60 | 2.73 | 2.52 | 2.69 | 2.69 | -7.68% | 15,739 |
| Nov 4, 2026 | 2.80 | 2.95 | 2.55 | 2.91 | 2.91 | 1.17% | 12,202 |
| Nov 3, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.35% | 290 |
| Nov 2, 2026 | 2.72 | 2.89 | 2.62 | 2.89 | 2.89 | -0.34% | 5,166 |
| Oct 30, 2026 | 2.76 | 2.90 | 2.70 | 2.90 | 2.90 | -1.69% | 2,920 |
| Oct 28, 2026 | 2.88 | 2.99 | 2.76 | 2.95 | 2.95 | -1.33% | 3,513 |
| Oct 27, 2026 | 3.00 | 3.00 | 2.89 | 2.99 | 2.99 | -0.34% | 503 |
| Oct 26, 2026 | 2.93 | 3.07 | 2.78 | 3.00 | 3.00 | 0.57% | 7,546 |
| Oct 23, 2026 | 2.83 | 3.02 | 2.83 | 2.98 | 2.98 | -2.20% | 3,405 |
| Oct 21, 2026 | 2.85 | 3.06 | 2.76 | 3.05 | 3.05 | 2.39% | 4,060 |
| Oct 20, 2026 | 3.00 | 3.05 | 2.85 | 2.98 | 2.98 | -2.97% | 7,798 |
| Oct 16, 2026 | 2.80 | 3.07 | 2.80 | 3.07 | 3.07 | 0.34% | 3,670 |
| Oct 15, 2026 | 2.95 | 3.09 | 2.90 | 3.06 | 3.06 | 0.64% | 7,064 |
| Oct 14, 2026 | 2.91 | 3.04 | 2.91 | 3.04 | 3.04 | - | 472 |
| Oct 13, 2026 | 2.93 | 3.04 | 2.92 | 3.04 | 3.04 | 1.00% | 2,283 |
| Oct 12, 2026 | 3.05 | 3.05 | 2.98 | 3.01 | 3.01 | -1.41% | 2,761 |
| Oct 8, 2026 | 2.94 | 3.07 | 2.92 | 3.05 | 3.05 | -1.19% | 3,332 |
| Oct 7, 2026 | 2.92 | 3.09 | 2.92 | 3.09 | 3.09 | - | 773 |
| Oct 6, 2026 | 3.12 | 3.12 | 3.09 | 3.09 | 3.09 | 3.00% | 856 |
| Oct 1, 2026 | 3.10 | 3.10 | 2.94 | 3.00 | 3.00 | -2.60% | 1,771 |
| Sep 30, 2026 | 3.21 | 3.21 | 2.91 | 3.08 | 3.08 | 2.67% | 5,903 |
| Sep 29, 2026 | 2.98 | 3.00 | 2.91 | 3.00 | 3.00 | -1.96% | 3,037 |
| Sep 25, 2026 | 3.14 | 3.14 | 2.90 | 3.06 | 3.06 | -0.49% | 1,254 |
| Sep 24, 2026 | 2.95 | 3.19 | 2.95 | 3.08 | 3.08 | -0.81% | 3,903 |
| Sep 23, 2026 | 2.95 | 3.10 | 2.95 | 3.10 | 3.10 | -2.21% | 973 |
| Sep 22, 2026 | 2.88 | 3.17 | 2.88 | 3.17 | 3.17 | 3.11% | 1,399 |
| Sep 21, 2026 | 2.87 | 3.08 | 2.86 | 3.08 | 3.07 | 1.80% | 805 |
| Sep 18, 2026 | 3.12 | 3.12 | 3.01 | 3.02 | 3.02 | -1.79% | 1,748 |
| Sep 17, 2026 | 3.11 | 3.11 | 3.00 | 3.08 | 3.08 | -2.45% | 1,206 |
| Sep 16, 2026 | 2.99 | 3.15 | 2.99 | 3.15 | 3.15 | 1.52% | 1,198 |
| Sep 15, 2026 | 3.06 | 3.11 | 3.02 | 3.11 | 3.11 | -2.06% | 996 |
| Sep 14, 2026 | 3.10 | 3.20 | 2.99 | 3.17 | 3.17 | 0.96% | 23,202 |
| Sep 11, 2026 | 3.12 | 3.14 | 3.04 | 3.14 | 3.14 | -0.32% | 1,799 |
| Sep 10, 2026 | 3.18 | 3.25 | 3.12 | 3.15 | 3.15 | -0.29% | 14,913 |
| Sep 9, 2026 | 3.05 | 3.16 | 3.05 | 3.16 | 3.16 | 1.91% | 285 |
| Sep 8, 2026 | 3.10 | 3.10 | 3.05 | 3.10 | 3.10 | 0.34% | 2,017 |
| Sep 4, 2026 | 3.02 | 3.09 | 3.02 | 3.09 | 3.09 | 2.13% | 1,570 |
| Sep 3, 2026 | 3.13 | 3.26 | 3.03 | 3.03 | 3.03 | -2.73% | 5,984 |
| Sep 2, 2026 | 3.06 | 3.17 | 2.99 | 3.11 | 3.11 | -2.17% | 5,310 |
| Sep 1, 2026 | 3.07 | 3.18 | 3.07 | 3.18 | 3.18 | 1.25% | 625 |
| Aug 31, 2026 | 3.12 | 3.16 | 3.10 | 3.14 | 3.14 | -0.32% | 1,552 |
| Aug 28, 2026 | 2.96 | 3.20 | 2.96 | 3.15 | 3.15 | 3.45% | 6,521 |
| Aug 27, 2026 | 3.00 | 3.09 | 3.00 | 3.05 | 3.05 | -0.81% | 3,915 |
| Aug 26, 2026 | 3.04 | 3.08 | 2.99 | 3.07 | 3.07 | -2.06% | 2,544 |
| Aug 25, 2026 | 2.99 | 3.14 | 2.99 | 3.14 | 3.13 | 1.77% | 3,025 |
| Aug 24, 2026 | 3.08 | 3.16 | 2.88 | 3.08 | 3.08 | -0.32% | 9,481 |
| Aug 21, 2026 | 3.29 | 3.29 | 3.08 | 3.09 | 3.09 | -2.22% | 5,853 |
| Aug 20, 2026 | 3.04 | 3.34 | 3.04 | 3.16 | 3.16 | -3.22% | 36,159 |
| Aug 19, 2026 | 3.20 | 3.40 | 2.94 | 3.27 | 3.27 | 2.05% | 51,929 |