36Kr Holdings Inc. (KRKR)
NASDAQ: KRKR · Real-Time Price · USD
3.060
+0.019 (0.64%)
Oct 15, 2026, 4:00 PM EDT - Market closed
36Kr Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 2.90 | 2.90 | 2.90 | 3.06 | 3.06 | 0.66% | 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 |
| Aug 18, 2026 | 3.10 | 3.20 | 3.00 | 3.20 | 3.20 | 0.77% | 4,524 |
| Aug 17, 2026 | 3.13 | 3.20 | 2.93 | 3.18 | 3.18 | 5.89% | 13,885 |
| Aug 14, 2026 | 2.88 | 3.10 | 2.88 | 3.00 | 3.00 | -4.20% | 5,047 |
| Aug 13, 2026 | 2.85 | 3.14 | 2.85 | 3.13 | 3.13 | 1.79% | 12,976 |
| Aug 12, 2026 | 3.17 | 3.17 | 2.98 | 3.08 | 3.08 | -2.67% | 11,262 |
| Aug 11, 2026 | 3.10 | 3.18 | 2.87 | 3.16 | 3.16 | 0.32% | 17,034 |
| Aug 10, 2026 | 3.29 | 3.29 | 2.97 | 3.15 | 3.15 | -0.65% | 16,789 |
| Aug 7, 2026 | 2.98 | 3.18 | 2.95 | 3.17 | 3.17 | 6.73% | 23,973 |
| Aug 6, 2026 | 2.85 | 2.98 | 2.85 | 2.97 | 2.97 | -0.67% | 1,338 |
| Aug 5, 2026 | 2.70 | 2.99 | 2.70 | 2.99 | 2.99 | 3.10% | 3,856 |
| Aug 4, 2026 | 2.84 | 2.99 | 2.82 | 2.90 | 2.90 | 2.91% | 4,227 |
| Aug 3, 2026 | 2.85 | 2.85 | 2.65 | 2.82 | 2.82 | -2.15% | 2,822 |
| Jul 31, 2026 | 2.81 | 2.89 | 2.64 | 2.88 | 2.88 | 4.73% | 11,039 |