-
5 DAY PERFORMANCE
-0.79% -
1 MONTH PERFORMANCE
-9.04% -
3 MONTH PERFORMANCE
-5.62% -
6 MONTH PERFORMANCE
-37.84% -
YEAR-TO-DATE PERFORMANCE
-17.04% -
1 YEAR PERFORMANCE
-16.79%
Kanzhun Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $13.61 | $13.78 (1.25%) | $13.94 | $13.41 | 3.16 M | $6.12 B |
| 11/15/2024 | $13.79 | $13.44 (-2.54%) | $13.79 | $13.17 | 1.75 M | $5.97 B |
| 11/14/2024 | $13.57 | $13.49 (-0.59%) | $13.70 | $13.25 | 2.89 M | $6.00 B |
| 11/13/2024 | $13.94 | $13.89 (-0.36%) | $14.20 | $13.68 | 5.20 M | $6.17 B |
| 11/12/2024 | $14.04 | $13.79 (-1.78%) | $14.09 | $13.58 | 4.63 M | $6.13 B |
| 11/11/2024 | $15.08 | $14.52 (-3.71%) | $15.10 | $14.51 | 2.81 M | $6.45 B |
| 11/08/2024 | $14.58 | $14.89 (2.13%) | $15.01 | $14.50 | 4.13 M | $6.62 B |
| 11/07/2024 | $15.32 | $15.33 (0.07%) | $15.50 | $14.99 | 3.57 M | $6.81 B |
| 11/06/2024 | $14.37 | $14.80 (2.99%) | $14.97 | $14.25 | 5.05 M | $6.58 B |
| 11/05/2024 | $15.10 | $15.04 (-0.4%) | $15.17 | $14.87 | 2.70 M | $6.68 B |
| 11/04/2024 | $14.72 | $14.76 (0.27%) | $15.01 | $14.66 | 3.01 M | $6.56 B |
| 11/01/2024 | $14.73 | $14.66 (-0.48%) | $15.01 | $14.45 | 3.88 M | $6.52 B |
| 10/31/2024 | $14.95 | $14.55 (-2.68%) | $14.98 | $14.42 | 2.72 M | $6.47 B |
| 10/30/2024 | $14.87 | $14.95 (0.54%) | $15.08 | $14.73 | 3.70 M | $6.64 B |
| 10/29/2024 | $15.57 | $15.39 (-1.16%) | $15.86 | $15.24 | 4.24 M | $6.84 B |
| 10/28/2024 | $15.12 | $15.26 (0.93%) | $15.57 | $14.94 | 2.38 M | $6.78 B |
| 10/25/2024 | $14.57 | $14.89 (2.2%) | $14.97 | $14.35 | 5.31 M | $6.62 B |
| 10/24/2024 | $14.68 | $14.30 (-2.59%) | $14.80 | $14.11 | 3.25 M | $6.36 B |
| 10/23/2024 | $15.01 | $14.76 (-1.67%) | $15.14 | $14.72 | 1.99 M | $6.56 B |
| 10/22/2024 | $14.80 | $14.92 (0.81%) | $15.07 | $14.67 | 2.62 M | $6.63 B |
| 10/21/2024 | $14.87 | $14.97 (0.67%) | $15.18 | $14.81 | 4.05 M | $6.65 B |
| 10/18/2024 | $15.85 | $15.15 (-4.42%) | $15.91 | $15.07 | 2.10 M | $6.73 B |
| 10/17/2024 | $14.82 | $14.89 (0.47%) | $15.12 | $14.69 | 3.28 M | $6.62 B |
| 10/16/2024 | $15.38 | $15.37 (-0.07%) | $15.60 | $15.13 | 2.39 M | $6.83 B |
| 10/15/2024 | $15.43 | $15.12 (-2.01%) | $15.65 | $14.79 | 6.06 M | $6.72 B |
| 10/14/2024 | $16.45 | $16.10 (-2.13%) | $16.82 | $16.04 | 3.88 M | $7.16 B |
| 10/11/2024 | $16.61 | $17.00 (2.35%) | $17.18 | $16.61 | 3.17 M | $7.56 B |
| 10/10/2024 | $16.89 | $16.94 (0.3%) | $17.07 | $16.66 | 2.58 M | $7.53 B |
| 10/09/2024 | $16.64 | $16.77 (0.78%) | $16.92 | $16.35 | 4.82 M | $7.45 B |
| 10/08/2024 | $17.00 | $17.27 (1.59%) | $17.40 | $16.85 | 4.11 M | $7.68 B |
| 10/07/2024 | $19.23 | $18.99 (-1.25%) | $19.43 | $18.27 | 7.01 M | $8.44 B |
| 10/04/2024 | $18.94 | $19.19 (1.32%) | $19.27 | $18.76 | 4.12 M | $8.53 B |
| 10/03/2024 | $17.74 | $18.56 (4.62%) | $18.76 | $17.71 | 5.58 M | $8.25 B |
| 10/02/2024 | $19.24 | $18.39 (-4.42%) | $19.50 | $17.94 | 9.63 M | $8.17 B |
| 10/01/2024 | $17.62 | $18.04 (2.38%) | $18.15 | $17.14 | 6.77 M | $8.02 B |
| 09/30/2024 | $19.00 | $17.36 (-8.63%) | $19.16 | $17.31 | 13.51 M | $7.72 B |
| 09/27/2024 | $16.77 | $17.18 (2.44%) | $17.39 | $16.67 | 12.60 M | $7.64 B |
| 09/26/2024 | $16.40 | $16.12 (-1.71%) | $16.65 | $15.80 | 20.98 M | $7.16 B |
| 09/25/2024 | $14.81 | $14.27 (-3.65%) | $14.96 | $14.17 | 7.83 M | $6.34 B |
| 09/24/2024 | $13.80 | $15.19 (10.07%) | $15.26 | $13.75 | 10.06 M | $6.75 B |
| 09/23/2024 | $12.57 | $12.73 (1.27%) | $12.90 | $12.51 | 2.85 M | $5.66 B |
| 09/20/2024 | $13.11 | $12.55 (-4.27%) | $13.16 | $12.52 | 5.75 M | $5.58 B |
| 09/19/2024 | $12.68 | $12.99 (2.44%) | $13.06 | $12.41 | 4.00 M | $5.77 B |
| 09/18/2024 | $12.46 | $12.10 (-2.89%) | $12.53 | $12.06 | 1.57 M | $5.38 B |
| 09/17/2024 | $12.46 | $12.44 (-0.16%) | $12.58 | $12.28 | 5.72 M | $5.53 B |
| 09/16/2024 | $12.28 | $12.25 (-0.24%) | $12.30 | $12.07 | 2.74 M | $5.44 B |
| 09/13/2024 | $12.06 | $12.16 (0.83%) | $12.24 | $11.86 | 3.30 M | $5.40 B |
| 09/12/2024 | $12.12 | $12.12 (0%) | $12.27 | $11.88 | 3.52 M | $5.39 B |
| 09/11/2024 | $12.00 | $12.00 (0%) | $12.11 | $11.81 | 3.79 M | $5.33 B |
| 09/10/2024 | $12.31 | $12.10 (-1.71%) | $12.42 | $12.04 | 3.79 M | $5.38 B |
| 09/09/2024 | $12.50 | $12.23 (-2.16%) | $12.54 | $12.17 | 3.66 M | $5.44 B |
| 09/06/2024 | $12.27 | $12.47 (1.63%) | $12.52 | $12.18 | 5.67 M | $5.54 B |
| 09/05/2024 | $12.15 | $12.36 (1.73%) | $12.37 | $11.99 | 6.77 M | $5.49 B |
| 09/04/2024 | $12.25 | $12.16 (-0.73%) | $12.29 | $11.85 | 3.57 M | $5.40 B |
| 09/03/2024 | $12.32 | $12.24 (-0.65%) | $12.40 | $11.88 | 6.95 M | $5.44 B |
| 08/30/2024 | $12.41 | $12.46 (0.4%) | $12.58 | $11.89 | 7.84 M | $5.49 B |
| 08/29/2024 | $11.81 | $12.32 (4.32%) | $12.37 | $11.48 | 9.16 M | $5.43 B |
| 08/28/2024 | $13.77 | $10.95 (-20.48%) | $13.82 | $10.57 | 15.91 M | $4.82 B |
| 08/27/2024 | $14.22 | $13.94 (-1.97%) | $14.22 | $13.81 | 2.54 M | $6.14 B |
| 08/26/2024 | $13.86 | $14.12 (1.88%) | $14.13 | $13.53 | 2.06 M | $6.22 B |
| 08/23/2024 | $14.35 | $14.18 (-1.18%) | $14.52 | $14.16 | 2.65 M | $6.24 B |
| 08/22/2024 | $14.34 | $14.16 (-1.26%) | $14.40 | $14.07 | 2.44 M | $6.24 B |
| 08/21/2024 | $14.03 | $14.48 (3.21%) | $14.53 | $13.92 | 2.44 M | $6.38 B |
| 08/20/2024 | $14.46 | $13.93 (-3.67%) | $14.49 | $13.78 | 2.71 M | $6.13 B |
| 08/19/2024 | $14.70 | $14.77 (0.48%) | $14.88 | $14.56 | 2.25 M | $6.50 B |