36Kr Holdings Inc (KRKR) Historical Stock Data
4.11 ↑0.13 (3.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KRKR is up 0.03% a day on average. There have been 17 days where 36Kr Holdings Inc closed green and 13 days where KRKR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-14 | 4.03 | 4.11 | ↑$0.08 (1.99%) | 4.02 | 4.20 | 1.05K |
| 2025-04-11 | 3.98 | 3.98 | ↑$0.00 (0.00%) | 3.98 | 3.98 | 300 |
| 2025-04-10 | 4.12 | 3.98 | ↓$0.14 (-3.40%) | 3.96 | 4.12 | 14.26K |
| 2025-04-09 | 4.06 | 4.07 | ↑$0.01 (0.25%) | 3.97 | 4.08 | 15.67K |
| 2025-04-08 | 4.11 | 3.98 | ↓$0.13 (-3.16%) | 3.95 | 4.11 | 6.34K |
| 2025-04-07 | 3.92 | 3.94 | ↑$0.02 (0.51%) | 3.92 | 4.12 | 9.66K |
| 2025-04-04 | 3.84 | 3.89 | ↑$0.05 (1.21%) | 3.72 | 3.92 | 6.62K |
| 2025-04-03 | 4.07 | 4.02 | ↓$0.05 (-1.27%) | 3.90 | 4.37 | 71.15K |
| 2025-04-02 | 4.18 | 4.10 | ↓$0.09 (-2.07%) | 4.00 | 4.18 | 2.38K |
| 2025-04-01 | 3.93 | 4.14 | ↑$0.21 (5.34%) | 3.93 | 4.20 | 2.86K |
| 2025-03-31 | 4.21 | 3.99 | ↓$0.22 (-5.23%) | 3.97 | 4.21 | 753 |
| 2025-03-28 | 3.98 | 4.26 | ↑$0.28 (7.04%) | 3.98 | 4.26 | 19.38K |
| 2025-03-27 | 3.98 | 3.98 | ↑$0.00 (0.00%) | 3.98 | 3.98 | 491 |
| 2025-03-26 | 3.81 | 3.89 | ↑$0.08 (2.15%) | 3.80 | 3.91 | 4.55K |
| 2025-03-25 | 3.93 | 3.80 | ↓$0.13 (-3.31%) | 3.80 | 4.15 | 16.90K |
| 2025-03-24 | 4.51 | 4.01 | ↓$0.50 (-11.09%) | 3.90 | 4.68 | 127.47K |
| 2025-03-21 | 3.90 | 3.96 | ↑$0.06 (1.54%) | 3.88 | 3.97 | 3.03K |
| 2025-03-20 | 3.66 | 3.92 | ↑$0.26 (7.10%) | 3.66 | 3.92 | 1.87K |
| 2025-03-19 | 3.90 | 3.97 | ↑$0.08 (1.93%) | 3.80 | 3.97 | 4.51K |
| 2025-03-18 | 3.83 | 3.80 | ↓$0.03 (-0.66%) | 3.73 | 3.83 | 3.18K |
| 2025-03-17 | 3.85 | 3.91 | ↑$0.06 (1.56%) | 3.80 | 3.97 | 9.76K |
| 2025-03-14 | 3.94 | 3.85 | ↓$0.08 (-2.08%) | 3.85 | 3.94 | 4.76K |
| 2025-03-13 | 4.03 | 4.00 | ↓$0.03 (-0.74%) | 3.90 | 4.24 | 8.46K |
| 2025-03-12 | 4.30 | 4.13 | ↓$0.17 (-3.95%) | 4.13 | 4.31 | 1.39K |
| 2025-03-11 | 4.05 | 4.25 | ↑$0.20 (4.94%) | 4.05 | 4.27 | 4.20K |
| 2025-03-10 | 4.50 | 4.01 | ↓$0.49 (-10.89%) | 4.01 | 4.74 | 51.80K |
| 2025-03-07 | 4.45 | 4.68 | ↑$0.23 (5.17%) | 4.02 | 4.80 | 83.88K |
| 2025-03-06 | 4.69 | 4.56 | ↓$0.13 (-2.77%) | 4.50 | 4.70 | 44.50K |
| 2025-03-05 | 4.42 | 4.79 | ↑$0.37 (8.37%) | 4.42 | 4.79 | 6.80K |
| 2025-03-04 | 4.49 | 4.61 | ↑$0.12 (2.56%) | 4.07 | 4.62 | 14.01K |
Create an account or log in to view more rows.
$KRKR we just getting started
$KRKR has just been halted from trading due to volatility.
$KRKR has just been halted from trading due to volatility.
$KRKR has just been halted from trading due to volatility.
$KRKR has just been halted from trading due to volatility.
$KRKR has just been halted from trading due to volatility.
$KRKR has just been halted from trading due to volatility.
$KRKR has just been halted from trading due to volatility.
$KRKR has just been halted from trading due to volatility.
$KRKR has just been halted from trading due to volatility.