36Kr Holdings Inc. (KRKR)
NASDAQ: KRKR · Real-Time Price · USD
3.490
+0.108 (3.19%)
May 1, 2026, 12:37 PM EDT - Market open
36Kr Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 3.20 | 3.38 | 3.20 | 3.38 | - | -0.21% | 3,019 |
| Apr 30, 2026 | 3.26 | 3.45 | 3.26 | 3.38 | 3.38 | -2.11% | 6,353 |
| Apr 29, 2026 | 3.25 | 3.58 | 3.12 | 3.46 | 3.46 | -1.00% | 14,171 |
| 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 | - | 5,936 |
| Apr 20, 2026 | 3.55 | 3.79 | 3.47 | 3.65 | 3.65 | 2.82% | 26,705 |
| Apr 17, 2026 | 3.57 | 3.77 | 3.50 | 3.55 | 3.55 | 0.57% | 5,781 |
| Apr 16, 2026 | 3.49 | 3.77 | 3.46 | 3.53 | 3.53 | - | 11,418 |
| Apr 15, 2026 | 3.60 | 3.83 | 3.43 | 3.53 | 3.53 | -5.74% | 19,342 |
| Apr 14, 2026 | 3.60 | 3.75 | 3.53 | 3.75 | 3.75 | 0.13% | 22,239 |
| Apr 13, 2026 | 3.68 | 3.94 | 3.50 | 3.74 | 3.74 | -4.83% | 11,126 |
| Apr 10, 2026 | 3.70 | 3.93 | 3.70 | 3.93 | 3.93 | 3.69% | 1,693 |
| Apr 9, 2026 | 3.84 | 3.94 | 3.64 | 3.79 | 3.79 | 0.61% | 16,332 |
| Apr 8, 2026 | 4.01 | 4.01 | 3.51 | 3.77 | 3.77 | 4.06% | 10,177 |
| Apr 7, 2026 | 4.14 | 4.18 | 3.33 | 3.62 | 3.62 | -11.71% | 22,767 |
| Apr 6, 2026 | 4.06 | 4.27 | 3.80 | 4.10 | 4.10 | -0.97% | 5,233 |
| Apr 2, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 7.53% | 764 |
| Apr 1, 2026 | 3.99 | 3.99 | 3.85 | 3.85 | 3.85 | -10.26% | 14,888 |
| Mar 31, 2026 | 4.25 | 4.29 | 3.91 | 4.29 | 4.29 | 12.04% | 1,591 |
| Mar 30, 2026 | 4.05 | 4.09 | 3.80 | 3.83 | 3.83 | -2.32% | 4,421 |
| Mar 27, 2026 | 4.12 | 4.12 | 3.77 | 3.92 | 3.92 | -3.21% | 5,236 |
| Mar 26, 2026 | 4.38 | 4.59 | 4.05 | 4.05 | 4.05 | -3.57% | 24,267 |
| Mar 25, 2026 | 3.88 | 4.20 | 3.79 | 4.20 | 4.20 | 12.00% | 4,055 |
| Mar 24, 2026 | 3.84 | 4.22 | 3.75 | 3.75 | 3.75 | -6.72% | 13,733 |
| Mar 23, 2026 | 4.35 | 4.65 | 4.01 | 4.02 | 4.02 | -6.51% | 6,091 |
| Mar 20, 2026 | 4.60 | 4.75 | 4.29 | 4.30 | 4.30 | -7.92% | 11,397 |
| Mar 19, 2026 | 4.34 | 4.67 | 4.15 | 4.67 | 4.67 | 4.47% | 16,364 |
| Mar 18, 2026 | 4.34 | 4.56 | 4.18 | 4.47 | 4.47 | -5.70% | 37,458 |
| Mar 17, 2026 | 3.90 | 5.00 | 3.75 | 4.74 | 4.74 | 37.39% | 408,050 |
| Mar 16, 2026 | 3.25 | 3.45 | 3.10 | 3.45 | 3.45 | 6.81% | 8,550 |
| Mar 13, 2026 | 3.24 | 3.24 | 3.18 | 3.23 | 3.23 | -0.31% | 1,018 |
| Mar 12, 2026 | 3.34 | 3.34 | 3.22 | 3.24 | 3.24 | -2.99% | 1,646 |
| Mar 11, 2026 | 3.42 | 3.49 | 3.20 | 3.34 | 3.34 | -5.03% | 4,511 |
| Mar 10, 2026 | 3.48 | 3.52 | 3.45 | 3.52 | 3.52 | 4.52% | 1,960 |
| Mar 9, 2026 | 3.36 | 3.58 | 3.23 | 3.37 | 3.37 | 3.86% | 4,399 |
| Mar 6, 2026 | 3.59 | 3.59 | 3.24 | 3.24 | 3.24 | -8.60% | 666 |
| Mar 5, 2026 | 3.37 | 3.72 | 3.37 | 3.55 | 3.55 | 0.42% | 2,168 |
| Mar 4, 2026 | 3.28 | 3.66 | 3.28 | 3.53 | 3.53 | 7.85% | 3,154 |
| Mar 3, 2026 | 3.30 | 3.30 | 2.87 | 3.27 | 3.27 | -0.21% | 11,661 |
| Mar 2, 2026 | 3.60 | 3.75 | 3.10 | 3.28 | 3.28 | -7.89% | 12,178 |
| Feb 27, 2026 | 3.51 | 3.74 | 3.50 | 3.56 | 3.56 | 1.60% | 1,101 |
| Feb 26, 2026 | 3.56 | 3.68 | 3.51 | 3.51 | 3.51 | -4.78% | 1,177 |
| Feb 25, 2026 | 3.32 | 4.00 | 3.32 | 3.68 | 3.68 | 4.87% | 7,293 |
| Feb 24, 2026 | 3.46 | 3.59 | 3.23 | 3.51 | 3.51 | -2.50% | 3,377 |
| Feb 23, 2026 | 3.66 | 3.75 | 3.60 | 3.60 | 3.60 | -4.26% | 2,011 |
| Feb 20, 2026 | 3.84 | 3.85 | 3.15 | 3.76 | 3.76 | -2.84% | 20,721 |
| Feb 19, 2026 | 3.75 | 3.98 | 3.75 | 3.87 | 3.87 | -2.91% | 11,589 |