36Kr Holdings Inc. (KRKR)
NASDAQ: KRKR · Real-Time Price · USD
2.950
-0.760 (-20.49%)
Jun 11, 2026, 4:00 PM EDT - Market closed
36Kr Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 3.73 | 3.76 | 2.80 | 2.95 | 2.95 | -20.49% | 168,661 |
| Jun 10, 2026 | 3.40 | 3.88 | 3.35 | 3.71 | 3.71 | 7.54% | 99,892 |
| Jun 9, 2026 | 3.55 | 3.67 | 3.32 | 3.45 | 3.45 | -0.86% | 59,160 |
| Jun 8, 2026 | 3.39 | 3.64 | 3.23 | 3.48 | 3.48 | 4.89% | 23,280 |
| Jun 5, 2026 | 3.41 | 3.41 | 3.25 | 3.32 | 3.32 | -0.67% | 6,907 |
| 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% | 17,678 |
| Jun 2, 2026 | 3.47 | 3.68 | 3.39 | 3.62 | 3.62 | 7.02% | 98,850 |
| Jun 1, 2026 | 3.43 | 3.54 | 3.35 | 3.38 | 3.38 | -1.46% | 31,833 |
| 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% | 17,073 |
| May 27, 2026 | 3.65 | 3.65 | 3.34 | 3.48 | 3.48 | -1.28% | 4,683 |
| 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% | 23,727 |
| May 21, 2026 | 3.82 | 4.07 | 3.70 | 3.84 | 3.84 | -0.46% | 24,488 |
| 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% | 52,962 |
| May 18, 2026 | 3.38 | 3.40 | 3.25 | 3.27 | 3.27 | -3.54% | 16,794 |
| 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 |
| 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 | 0.01% | 11,647 |
| Apr 15, 2026 | 3.60 | 3.83 | 3.43 | 3.53 | 3.53 | -5.75% | 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 | 0.62% | 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% | 22,787 |
| 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 | 12.05% | 1,591 |