36Kr Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	3.10	3.10	3.10	3.10	-	-1.57%	16,932
Aug 10, 2026	3.29	3.29	2.97	3.15	3.15	-0.65%	16,655
Aug 7, 2026	2.98	3.18	2.95	3.17	3.17	6.73%	23,919
Aug 6, 2026	2.85	2.98	2.85	2.97	2.97	-0.67%	1,223
Aug 5, 2026	2.70	2.99	2.70	2.99	2.99	3.10%	3,855
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%	2,797
Jul 31, 2026	2.81	2.89	2.64	2.88	2.88	4.73%	6,219
Jul 30, 2026	2.63	2.85	2.63	2.75	2.75	0.36%	1,870
Jul 29, 2026	2.75	2.79	2.70	2.74	2.74	-1.44%	8,125
Jul 28, 2026	2.70	2.91	2.70	2.78	2.78	-0.54%	6,056
Jul 27, 2026	2.85	2.90	2.70	2.80	2.80	-0.09%	11,493
Jul 24, 2026	2.96	3.07	2.68	2.80	2.80	-1.85%	27,095
Jul 23, 2026	2.61	3.25	2.61	2.85	2.85	-7.17%	12,985
Jul 22, 2026	2.65	3.16	2.65	3.07	3.07	17.18%	48,342
Jul 21, 2026	2.53	2.62	2.53	2.62	2.62	-	4,800
Jul 20, 2026	2.57	2.64	2.55	2.62	2.62	-1.13%	10,417
Jul 17, 2026	2.62	2.73	2.50	2.65	2.65	1.14%	6,094
Jul 16, 2026	2.62	2.74	2.60	2.62	2.62	-4.38%	5,732
Jul 15, 2026	2.68	2.75	2.68	2.74	2.74	-1.08%	910
Jul 14, 2026	2.73	2.77	2.73	2.77	2.77	-2.81%	1,200
Jul 13, 2026	2.75	2.89	2.60	2.85	2.85	2.52%	10,970
Jul 10, 2026	2.65	2.81	2.65	2.78	2.78	4.22%	9,085
Jul 9, 2026	2.62	2.68	2.61	2.67	2.67	-0.84%	2,684
Jul 8, 2026	2.61	2.70	2.61	2.69	2.69	-0.74%	2,987
Jul 7, 2026	2.85	2.85	2.56	2.71	2.71	-5.25%	4,857
Jul 6, 2026	2.70	2.86	2.69	2.86	2.86	6.32%	1,258
Jul 2, 2026	2.66	2.69	2.66	2.69	2.69	2.67%	981
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