36Kr Holdings Inc. (KRKR)
NASDAQ: KRKR · Real-Time Price · USD
5.70
-0.17 (-2.90%)
At close: Jun 27, 2025, 4:00 PM
5.86
+0.16 (2.81%)
After-hours: Jun 27, 2025, 4:00 PM EDT
36Kr Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 5.79 | 5.85 | 5.55 | 5.71 | 5.71 | -2.71% | 3,191 |
| Jun 26, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -0.19% | 289 |
| Jun 25, 2025 | 5.80 | 5.88 | 5.75 | 5.88 | 5.88 | 1.38% | 2,811 |
| Jun 24, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 18 |
| Jun 23, 2025 | 5.76 | 5.91 | 5.76 | 5.80 | 5.80 | -0.33% | 8,437 |
| Jun 20, 2025 | 5.90 | 6.14 | 5.82 | 5.82 | 5.82 | -0.07% | 2,052 |
| Jun 18, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 0.40% | 3,085 |
| Jun 17, 2025 | 5.80 | 5.85 | 5.80 | 5.80 | 5.80 | 0.17% | 6,674 |
| Jun 16, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 3.76% | 1,815 |
| Jun 13, 2025 | 5.60 | 5.60 | 5.58 | 5.58 | 5.58 | -4.21% | 952 |
| Jun 12, 2025 | 5.85 | 5.85 | 5.83 | 5.83 | 5.83 | -1.27% | 860 |
| Jun 11, 2025 | 5.82 | 5.90 | 5.70 | 5.90 | 5.90 | -0.17% | 3,833 |
| Jun 10, 2025 | 5.95 | 5.95 | 5.91 | 5.91 | 5.91 | 1.76% | 2,678 |
| Jun 9, 2025 | 5.98 | 6.16 | 5.80 | 5.81 | 5.81 | -1.56% | 5,377 |
| Jun 6, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.12% | 1,098 |
| Jun 5, 2025 | 5.68 | 5.91 | 5.68 | 5.91 | 5.91 | 2.73% | 652 |
| Jun 4, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | 151 |
| Jun 3, 2025 | 5.78 | 5.80 | 5.78 | 5.80 | 5.80 | -0.26% | 4,527 |
| Jun 2, 2025 | 5.83 | 5.83 | 5.80 | 5.82 | 5.82 | 0.26% | 3,233 |
| May 30, 2025 | 5.81 | 5.81 | 5.80 | 5.80 | 5.80 | -0.92% | 3,202 |
| May 29, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.90% | 982 |
| May 28, 2025 | 5.82 | 5.98 | 5.80 | 5.91 | 5.91 | 0.54% | 1,979 |
| May 27, 2025 | 5.81 | 5.91 | 5.81 | 5.88 | 5.88 | 1.29% | 965 |
| May 23, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 101 |
| May 22, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 489 |
| May 21, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | 3,606 |
| May 20, 2025 | 6.08 | 6.08 | 5.80 | 5.85 | 5.85 | -1.15% | 6,704 |
| May 19, 2025 | 6.02 | 6.04 | 5.80 | 5.92 | 5.92 | 1.68% | 1,117 |
| May 16, 2025 | 5.83 | 5.85 | 5.80 | 5.82 | 5.82 | -0.51% | 1,342 |
| May 15, 2025 | 5.94 | 5.94 | 5.80 | 5.85 | 5.85 | 0.86% | 1,432 |
| May 14, 2025 | 5.78 | 6.00 | 5.75 | 5.80 | 5.80 | -1.69% | 5,976 |
| May 13, 2025 | 5.36 | 5.97 | 5.36 | 5.90 | 5.90 | 1.81% | 18,591 |
| May 12, 2025 | 5.98 | 5.98 | 5.71 | 5.80 | 5.80 | 2.75% | 5,224 |
| May 9, 2025 | 5.53 | 5.99 | 5.52 | 5.64 | 5.64 | 2.36% | 13,813 |
| May 8, 2025 | 5.60 | 5.70 | 5.51 | 5.51 | 5.51 | 3.96% | 9,072 |
| May 7, 2025 | 5.42 | 5.55 | 5.30 | 5.30 | 5.30 | -2.21% | 7,751 |
| May 6, 2025 | 5.32 | 5.43 | 5.32 | 5.42 | 5.42 | 1.31% | 1,804 |
| May 5, 2025 | 5.60 | 5.60 | 5.35 | 5.35 | 5.35 | 0.19% | 7,128 |
| May 2, 2025 | 5.26 | 5.52 | 5.23 | 5.34 | 5.34 | 1.23% | 13,660 |
| May 1, 2025 | 5.74 | 5.74 | 5.08 | 5.28 | 5.28 | 3.84% | 10,348 |
| Apr 30, 2025 | 5.38 | 5.78 | 4.92 | 5.08 | 5.08 | 3.32% | 27,431 |
| Apr 29, 2025 | 4.38 | 5.40 | 4.38 | 4.92 | 4.92 | 14.35% | 68,217 |
| Apr 28, 2025 | 4.17 | 4.30 | 4.16 | 4.30 | 4.30 | 4.12% | 3,994 |
| Apr 25, 2025 | 4.13 | 4.38 | 4.04 | 4.13 | 4.13 | 2.61% | 27,148 |
| Apr 24, 2025 | 4.00 | 4.06 | 4.00 | 4.03 | 4.03 | 0.88% | 10,646 |
| Apr 23, 2025 | 4.00 | 4.04 | 3.90 | 3.99 | 3.99 | 2.84% | 21,489 |
| Apr 22, 2025 | 3.77 | 3.89 | 3.77 | 3.88 | 3.88 | 6.30% | 866 |
| Apr 21, 2025 | 3.89 | 3.97 | 3.63 | 3.65 | 3.65 | -9.43% | 13,258 |
| Apr 17, 2025 | 3.92 | 4.03 | 3.92 | 4.03 | 4.03 | 1.00% | 23,818 |
| Apr 16, 2025 | 3.99 | 3.99 | 3.96 | 3.99 | 3.99 | -2.92% | 15,604 |