36Kr Holdings Inc (KRKR) Historical Stock Data
3.57 ↑0.15 (4.23%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KRKR is up 0.39% a day on average. There have been 18 days where 36Kr Holdings Inc closed green and 12 days where KRKR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 3.35 | 3.57 | ↑$0.22 (6.71%) | 3.35 | 3.57 | 6.14K |
| 2024-12-19 | 3.34 | 3.43 | ↑$0.09 (2.54%) | 3.27 | 3.51 | 9.77K |
| 2024-12-18 | 3.33 | 3.36 | ↑$0.02 (0.75%) | 3.22 | 3.39 | 17.04K |
| 2024-12-17 | 3.52 | 3.31 | ↓$0.21 (-5.97%) | 3.14 | 3.62 | 24.52K |
| 2024-12-16 | 3.22 | 3.31 | ↑$0.09 (2.80%) | 3.10 | 3.69 | 10.69K |
| 2024-12-13 | 3.12 | 3.39 | ↑$0.27 (8.65%) | 3.12 | 3.59 | 23.94K |
| 2024-12-12 | 3.06 | 3.19 | ↑$0.13 (4.25%) | 3.06 | 3.23 | 7.41K |
| 2024-12-11 | 3.01 | 3.35 | ↑$0.34 (11.30%) | 3.01 | 3.35 | 5.82K |
| 2024-12-10 | 3.07 | 3.08 | ↑$0.01 (0.33%) | 2.76 | 3.20 | 144.56K |
| 2024-12-09 | 3.51 | 3.24 | ↓$0.27 (-7.69%) | 3.17 | 3.55 | 31.75K |
| 2024-12-06 | 3.43 | 3.37 | ↓$0.06 (-1.75%) | 3.19 | 3.43 | 9.61K |
| 2024-12-05 | 3.82 | 3.46 | ↓$0.36 (-9.42%) | 3.46 | 3.82 | 5.68K |
| 2024-12-04 | 3.77 | 3.85 | ↑$0.08 (2.12%) | 3.69 | 3.85 | 10.52K |
| 2024-12-03 | 3.32 | 3.91 | ↑$0.59 (17.77%) | 3.12 | 3.91 | 117.18K |
| 2024-12-02 | 3.01 | 3.30 | ↑$0.29 (9.63%) | 3.01 | 3.31 | 6.20K |
| 2024-11-29 | 2.95 | 3.05 | ↑$0.10 (3.39%) | 2.95 | 3.05 | 1.11K |
| 2024-11-27 | 3.03 | 3.00 | ↓$0.03 (-0.99%) | 2.96 | 3.03 | 2.23K |
| 2024-11-26 | 3.01 | 3.04 | ↑$0.03 (1.00%) | 2.96 | 3.05 | 6.28K |
| 2024-11-25 | 3.13 | 3.08 | ↓$0.05 (-1.59%) | 3.05 | 3.18 | 2.43K |
| 2024-11-22 | 3.30 | 3.10 | ↓$0.20 (-6.06%) | 3.04 | 3.30 | 2.39K |
| 2024-11-21 | 3.14 | 3.16 | ↑$0.02 (0.64%) | 3.12 | 3.36 | 10.82K |
| 2024-11-20 | 3.31 | 3.10 | ↓$0.21 (-6.34%) | 3.03 | 3.38 | 7.72K |
| 2024-11-19 | 3.71 | 3.31 | ↓$0.40 (-10.78%) | 3.03 | 3.71 | 11.79K |
| 2024-11-18 | 3.53 | 3.36 | ↓$0.17 (-4.82%) | 3.36 | 3.54 | 7.25K |
| 2024-11-15 | 3.82 | 3.52 | ↓$0.30 (-7.93%) | 3.52 | 3.82 | 5.40K |
| 2024-11-14 | 3.83 | 3.90 | ↑$0.07 (1.83%) | 3.83 | 3.90 | 661 |
| 2024-11-13 | 3.99 | 3.83 | ↓$0.16 (-3.89%) | 3.83 | 3.99 | 1.93K |
| 2024-11-12 | 3.88 | 4.02 | ↑$0.14 (3.61%) | 3.88 | 4.02 | 577 |
| 2024-11-11 | 3.92 | 3.94 | ↑$0.02 (0.51%) | 3.90 | 4.20 | 4.80K |
| 2024-11-08 | 3.94 | 3.98 | ↑$0.04 (1.02%) | 3.94 | 3.98 | 1.17K |
Create an account or log in to view more rows.
$KRKR the end is near
$KRKR has just been halted from trading due to volatility.
$KRKR has just been halted from trading.
$KRKR call the SEC
$KRKR we need to get moving
$KRKR slap the ask.
$KRKR cup and handle forming
$KRKR glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$KRKR volume is almost nonexistent
$KRKR just added more