36Kr Holdings Inc. (KRKR)
NASDAQ: KRKR · Real-Time Price · USD
2.620
-0.117 (-4.27%)
Jul 1, 2026, 4:00 PM EDT - Market closed
36Kr Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 2.60 | 2.73 | 2.57 | 2.62 | 2.62 | -4.27% | 4,504 |
| Jun 30, 2026 | 2.72 | 2.74 | 2.55 | 2.74 | 2.74 | -2.25% | 5,618 |
| Jun 29, 2026 | 2.73 | 2.80 | 2.69 | 2.80 | 2.80 | 2.37% | 1,534 |
| Jun 26, 2026 | 2.54 | 2.74 | 2.54 | 2.74 | 2.74 | 5.60% | 5,096 |
| Jun 25, 2026 | 2.79 | 2.90 | 2.52 | 2.59 | 2.59 | -11.45% | 66,204 |
| Jun 24, 2026 | 2.88 | 3.03 | 2.83 | 2.93 | 2.93 | 0.34% | 8,490 |
| Jun 23, 2026 | 2.90 | 2.99 | 2.80 | 2.92 | 2.92 | 0.17% | 3,263 |
| Jun 22, 2026 | 2.92 | 2.98 | 2.86 | 2.91 | 2.91 | 0.34% | 6,553 |
| Jun 18, 2026 | 2.91 | 3.00 | 2.86 | 2.90 | 2.90 | -3.65% | 5,171 |
| Jun 17, 2026 | 3.02 | 3.12 | 2.91 | 3.01 | 3.01 | -0.33% | 25,498 |
| Jun 16, 2026 | 3.20 | 3.28 | 2.91 | 3.02 | 3.02 | 1.00% | 8,262 |
| Jun 15, 2026 | 2.91 | 3.48 | 2.83 | 2.99 | 2.99 | 2.05% | 148,334 |
| Jun 12, 2026 | 3.27 | 3.27 | 2.85 | 2.93 | 2.93 | -0.68% | 47,918 |
| Jun 11, 2026 | 3.73 | 3.76 | 2.80 | 2.95 | 2.95 | -20.49% | 168,685 |
| Jun 10, 2026 | 3.40 | 3.88 | 3.35 | 3.71 | 3.71 | 7.54% | 99,973 |
| Jun 9, 2026 | 3.55 | 3.67 | 3.32 | 3.45 | 3.45 | -0.86% | 59,345 |
| Jun 8, 2026 | 3.39 | 3.64 | 3.23 | 3.48 | 3.48 | 4.89% | 23,282 |
| Jun 5, 2026 | 3.41 | 3.41 | 3.25 | 3.32 | 3.32 | -0.67% | 7,047 |
| Jun 4, 2026 | 3.41 | 3.48 | 3.34 | 3.34 | 3.34 | -2.34% | 65,102 |
| Jun 3, 2026 | 3.55 | 3.60 | 3.37 | 3.42 | 3.42 | -5.45% | 18,021 |
| Jun 2, 2026 | 3.47 | 3.68 | 3.39 | 3.62 | 3.62 | 7.02% | 98,971 |
| Jun 1, 2026 | 3.43 | 3.54 | 3.35 | 3.38 | 3.38 | -1.46% | 31,836 |
| May 29, 2026 | 3.42 | 3.55 | 3.40 | 3.43 | 3.43 | -2.28% | 9,565 |
| May 28, 2026 | 3.47 | 3.71 | 3.36 | 3.51 | 3.51 | 1.01% | 17,082 |
| May 27, 2026 | 3.65 | 3.65 | 3.34 | 3.48 | 3.48 | -1.28% | 4,686 |
| May 26, 2026 | 3.63 | 3.63 | 3.41 | 3.52 | 3.52 | -3.03% | 6,376 |
| May 22, 2026 | 3.82 | 3.82 | 3.45 | 3.63 | 3.63 | -5.53% | 23,754 |
| May 21, 2026 | 3.82 | 4.07 | 3.70 | 3.84 | 3.84 | -0.46% | 24,495 |
| May 20, 2026 | 3.93 | 4.00 | 3.71 | 3.86 | 3.86 | - | 23,697 |
| May 19, 2026 | 3.33 | 4.14 | 3.33 | 3.86 | 3.86 | 18.04% | 56,435 |
| May 18, 2026 | 3.38 | 3.40 | 3.25 | 3.27 | 3.27 | -3.54% | 17,046 |
| May 15, 2026 | 3.65 | 3.65 | 3.30 | 3.39 | 3.39 | -4.24% | 37,103 |
| May 14, 2026 | 3.54 | 3.70 | 3.52 | 3.54 | 3.54 | -5.60% | 13,406 |
| May 13, 2026 | 3.92 | 3.92 | 3.50 | 3.75 | 3.75 | 2.46% | 22,962 |
| May 12, 2026 | 3.65 | 3.75 | 3.40 | 3.66 | 3.66 | -3.68% | 34,693 |
| May 11, 2026 | 3.71 | 4.32 | 3.60 | 3.80 | 3.80 | 5.56% | 70,015 |
| May 8, 2026 | 4.01 | 4.12 | 3.59 | 3.60 | 3.60 | -3.49% | 62,256 |
| May 7, 2026 | 3.94 | 3.94 | 3.60 | 3.73 | 3.73 | -4.36% | 17,354 |
| May 6, 2026 | 3.70 | 4.08 | 3.50 | 3.90 | 3.90 | 8.64% | 29,514 |
| May 5, 2026 | 3.40 | 3.85 | 3.30 | 3.59 | 3.59 | 3.76% | 22,426 |
| May 4, 2026 | 3.24 | 3.60 | 3.17 | 3.46 | 3.46 | 2.06% | 20,042 |
| May 1, 2026 | 3.20 | 3.49 | 3.20 | 3.39 | 3.39 | 0.23% | 7,901 |
| Apr 30, 2026 | 3.26 | 3.45 | 3.26 | 3.38 | 3.38 | -2.11% | 6,359 |
| Apr 29, 2026 | 3.25 | 3.58 | 3.12 | 3.46 | 3.46 | -1.00% | 14,174 |
| Apr 28, 2026 | 3.18 | 3.60 | 3.10 | 3.49 | 3.49 | 8.39% | 21,635 |
| Apr 27, 2026 | 3.54 | 3.58 | 3.10 | 3.22 | 3.22 | -7.74% | 17,047 |
| Apr 24, 2026 | 3.75 | 3.75 | 3.38 | 3.49 | 3.49 | -4.12% | 5,919 |
| Apr 23, 2026 | 3.39 | 3.71 | 3.39 | 3.64 | 3.64 | -0.27% | 8,465 |
| Apr 21, 2026 | 3.61 | 3.82 | 3.60 | 3.65 | 3.65 | - | 5,937 |
| Apr 20, 2026 | 3.55 | 3.79 | 3.47 | 3.65 | 3.65 | 2.82% | 26,705 |