5 DAY PERFORMANCE
-0.64%
1 MONTH PERFORMANCE
-9.52%
3 MONTH PERFORMANCE
-15.55%
6 MONTH PERFORMANCE
-22.06%
YEAR-TO-DATE PERFORMANCE
-15.55%
1 YEAR PERFORMANCE
+10.04%
Kanzhun Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $17.09 | $17.25 (0.92%) | $17.30 | $17.02 | 154.44 K | |
| 02/19/2026 | $17.37 | $17.21 (-0.92%) | $17.50 | $17.20 | 1.33 M | $3.96 B |
| 02/18/2026 | $17.38 | $17.37 (-0.06%) | $17.59 | $17.30 | 1.79 M | $4.00 B |
| 02/17/2026 | $17.22 | $17.30 (0.46%) | $17.52 | $17.12 | 3.12 M | $3.98 B |
| 02/13/2026 | $17.43 | $17.32 (-0.63%) | $17.56 | $17.25 | 2.52 M | $3.99 B |
| 02/12/2026 | $18.20 | $17.62 (-3.19%) | $18.51 | $17.06 | 6.17 M | $4.06 B |
| 02/11/2026 | $18.60 | $18.34 (-1.4%) | $18.69 | $17.77 | 2.62 M | $4.22 B |
| 02/10/2026 | $18.30 | $18.70 (2.19%) | $18.89 | $18.08 | 2.66 M | $4.31 B |
| 02/09/2026 | $17.77 | $18.15 (2.14%) | $18.20 | $17.72 | 2.79 M | $4.18 B |
| 02/06/2026 | $17.60 | $17.92 (1.82%) | $17.94 | $17.23 | 3.01 M | $4.13 B |
| 02/05/2026 | $17.77 | $17.49 (-1.58%) | $17.94 | $17.22 | 3.82 M | $4.03 B |
| 02/04/2026 | $18.10 | $17.51 (-3.26%) | $18.10 | $17.37 | 6.12 M | $4.03 B |
| 02/03/2026 | $18.80 | $18.20 (-3.19%) | $18.84 | $18.05 | 5.04 M | $4.19 B |
| 02/02/2026 | $18.65 | $18.80 (0.8%) | $18.89 | $18.43 | 2.90 M | $4.33 B |
| 01/30/2026 | $18.61 | $18.52 (-0.48%) | $18.80 | $18.47 | 3.33 M | $4.27 B |
| 01/29/2026 | $18.83 | $18.90 (0.37%) | $19.13 | $18.61 | 3.74 M | $4.35 B |
| 01/28/2026 | $19.32 | $18.83 (-2.54%) | $19.55 | $18.79 | 2.57 M | $4.34 B |
| 01/27/2026 | $19.09 | $19.28 (1%) | $19.43 | $18.95 | 3.05 M | $4.44 B |
| 01/26/2026 | $19.29 | $19.00 (-1.5%) | $19.29 | $18.95 | 2.87 M | $4.38 B |
| 01/23/2026 | $19.21 | $19.26 (0.26%) | $19.50 | $19.02 | 2.74 M | $4.44 B |
| 01/22/2026 | $19.00 | $19.05 (0.26%) | $19.15 | $18.90 | 4.68 M | $4.39 B |
| 01/21/2026 | $19.23 | $18.95 (-1.46%) | $19.45 | $18.58 | 3.31 M | $4.36 B |
| 01/20/2026 | $18.75 | $19.02 (1.44%) | $19.18 | $18.63 | 4.60 M | $4.38 B |
| 01/16/2026 | $19.05 | $19.27 (1.15%) | $19.36 | $18.99 | 4.97 M | $4.44 B |
| 01/15/2026 | $19.60 | $19.20 (-2.04%) | $19.84 | $19.13 | 2.32 M | $4.42 B |
| 01/14/2026 | $19.14 | $19.59 (2.35%) | $19.80 | $18.90 | 4.11 M | $4.51 B |
| 01/13/2026 | $19.25 | $19.12 (-0.68%) | $19.30 | $18.95 | 3.02 M | $4.40 B |
| 01/12/2026 | $19.35 | $19.25 (-0.52%) | $19.68 | $19.16 | 3.99 M | $4.43 B |
| 01/09/2026 | $19.50 | $19.21 (-1.49%) | $19.69 | $19.12 | 4.31 M | $4.42 B |
| 01/08/2026 | $19.96 | $19.69 (-1.35%) | $20.04 | $19.59 | 4.33 M | $4.54 B |
| 01/07/2026 | $20.40 | $19.93 (-2.3%) | $20.40 | $19.83 | 4.15 M | $4.59 B |
| 01/06/2026 | $20.70 | $19.95 (-3.62%) | $20.75 | $19.91 | 6.27 M | $4.59 B |
| 01/05/2026 | $20.90 | $21.33 (2.06%) | $21.60 | $20.73 | 2.43 M | $4.91 B |
| 01/02/2026 | $20.78 | $20.91 (0.63%) | $21.30 | $20.63 | 2.97 M | $4.82 B |
| 12/31/2025 | $20.34 | $20.38 (0.2%) | $20.50 | $20.19 | 2.18 M | $4.69 B |
| 12/30/2025 | $20.82 | $20.45 (-1.78%) | $20.89 | $20.42 | 1.20 M | $4.71 B |
| 12/29/2025 | $20.78 | $20.79 (0.05%) | $21.17 | $20.50 | 1.08 M | $4.79 B |
| 12/26/2025 | $21.20 | $21.05 (-0.71%) | $21.20 | $20.99 | 672.90 K | $4.85 B |
| 12/24/2025 | $20.93 | $21.02 (0.43%) | $21.20 | $20.93 | 525.83 K | $4.84 B |
| 12/23/2025 | $20.99 | $21.02 (0.14%) | $21.20 | $20.87 | 962.63 K | $4.84 B |
| 12/22/2025 | $20.82 | $21.03 (1.01%) | $21.16 | $20.82 | 1.54 M | $4.84 B |
| 12/19/2025 | $21.43 | $20.82 (-2.85%) | $21.66 | $20.71 | 4.91 M | $4.80 B |
| 12/18/2025 | $20.68 | $21.37 (3.34%) | $21.50 | $20.68 | 3.05 M | $4.92 B |
| 12/17/2025 | $20.24 | $20.31 (0.35%) | $20.55 | $20.13 | 2.13 M | $4.68 B |
| 12/16/2025 | $19.97 | $20.20 (1.15%) | $20.53 | $19.97 | 2.04 M | $4.65 B |
| 12/15/2025 | $19.96 | $20.03 (0.35%) | $20.14 | $19.52 | 3.78 M | $4.61 B |
| 12/12/2025 | $20.40 | $19.96 (-2.16%) | $20.48 | $19.82 | 6.02 M | $4.60 B |
| 12/11/2025 | $20.76 | $20.26 (-2.41%) | $20.92 | $20.00 | 2.99 M | $4.67 B |
| 12/10/2025 | $21.30 | $20.96 (-1.6%) | $21.33 | $20.89 | 1.05 M | $4.83 B |
| 12/09/2025 | $21.17 | $21.29 (0.57%) | $21.59 | $20.73 | 2.06 M | $4.90 B |
| 12/08/2025 | $21.63 | $21.41 (-1.02%) | $21.82 | $21.24 | 2.57 M | $4.93 B |
| 12/05/2025 | $21.07 | $21.77 (3.32%) | $21.84 | $20.92 | 3.60 M | $5.01 B |
| 12/04/2025 | $21.55 | $21.07 (-2.23%) | $21.65 | $20.92 | 2.11 M | $4.85 B |
| 12/03/2025 | $21.86 | $21.63 (-1.05%) | $22.12 | $21.54 | 1.91 M | $4.98 B |
| 12/02/2025 | $22.31 | $22.02 (-1.3%) | $22.33 | $21.76 | 2.97 M | $5.07 B |
| 12/01/2025 | $22.10 | $22.30 (0.9%) | $22.49 | $21.54 | 2.41 M | $5.14 B |
| 11/28/2025 | $22.00 | $22.10 (0.45%) | $22.34 | $21.84 | 1.57 M | $5.09 B |
| 11/26/2025 | $21.80 | $21.92 (0.55%) | $22.16 | $21.58 | 2.32 M | $5.05 B |
| 11/25/2025 | $20.98 | $21.75 (3.67%) | $21.83 | $20.96 | 3.79 M | $5.01 B |
| 11/24/2025 | $20.56 | $21.00 (2.14%) | $21.07 | $20.35 | 4.61 M | $4.84 B |
| 11/21/2025 | $20.35 | $20.44 (0.44%) | $20.57 | $20.15 | 3.23 M | $4.71 B |
| 11/20/2025 | $20.92 | $20.38 (-2.58%) | $21.15 | $20.27 | 3.22 M | $4.69 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
