5 DAY PERFORMANCE
+3.32%
1 MONTH PERFORMANCE
+16.95%
3 MONTH PERFORMANCE
+23.35%
6 MONTH PERFORMANCE
+38.00%
YEAR-TO-DATE PERFORMANCE
+60.00%
1 YEAR PERFORMANCE
+52.49%
Kanzhun Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/20/2025 | $20.78 | $22.08 (6.26%) | $22.23 | $20.27 | 8.55 M | $4.81 B |
| 08/19/2025 | $21.52 | $21.07 (-2.09%) | $21.70 | $21.00 | 4.34 M | $4.59 B |
| 08/18/2025 | $21.73 | $21.53 (-0.92%) | $21.76 | $21.40 | 3.33 M | $4.69 B |
| 08/15/2025 | $21.37 | $21.37 (0%) | $21.49 | $21.11 | 2.21 M | $4.65 B |
| 08/14/2025 | $22.09 | $21.32 (-3.49%) | $22.16 | $21.18 | 3.90 M | $4.64 B |
| 08/13/2025 | $22.49 | $22.44 (-0.22%) | $22.67 | $22.14 | 5.69 M | $4.89 B |
| 08/12/2025 | $20.89 | $21.83 (4.5%) | $21.92 | $20.64 | 4.24 M | $4.75 B |
| 08/11/2025 | $21.19 | $21.10 (-0.42%) | $21.37 | $21.00 | 3.38 M | $4.59 B |
| 08/08/2025 | $20.59 | $21.08 (2.38%) | $21.31 | $20.53 | 3.02 M | $4.59 B |
| 08/07/2025 | $20.17 | $20.53 (1.78%) | $20.61 | $20.10 | 5.68 M | $4.47 B |
| 08/06/2025 | $19.84 | $20.11 (1.36%) | $20.22 | $19.74 | 3.41 M | $4.38 B |
| 08/05/2025 | $19.38 | $19.82 (2.27%) | $19.93 | $19.35 | 4.87 M | $4.32 B |
| 08/04/2025 | $19.07 | $19.29 (1.15%) | $19.42 | $18.89 | 3.27 M | $4.20 B |
| 08/01/2025 | $18.47 | $18.66 (1.03%) | $18.72 | $18.04 | 2.79 M | $4.06 B |
| 07/31/2025 | $18.75 | $18.96 (1.12%) | $19.14 | $18.50 | 3.37 M | $4.13 B |
| 07/30/2025 | $19.35 | $19.15 (-1.03%) | $19.52 | $18.99 | 1.25 M | $4.17 B |
| 07/29/2025 | $19.83 | $19.59 (-1.21%) | $19.83 | $19.25 | 3.39 M | $4.27 B |
| 07/28/2025 | $19.97 | $19.83 (-0.7%) | $20.22 | $19.64 | 2.33 M | $4.32 B |
| 07/25/2025 | $20.03 | $20.05 (0.1%) | $20.06 | $19.75 | 1.73 M | $4.37 B |
| 07/24/2025 | $19.88 | $20.10 (1.11%) | $20.17 | $19.67 | 2.40 M | $4.38 B |
| 07/23/2025 | $19.63 | $19.89 (1.32%) | $20.23 | $19.45 | 3.37 M | $4.33 B |
| 07/22/2025 | $18.87 | $19.45 (3.07%) | $19.50 | $18.54 | 2.96 M | $4.24 B |
| 07/21/2025 | $19.19 | $18.88 (-1.62%) | $19.25 | $18.69 | 2.56 M | $4.11 B |
| 07/18/2025 | $18.67 | $19.00 (1.77%) | $19.46 | $18.67 | 3.49 M | $4.14 B |
| 07/17/2025 | $18.62 | $18.53 (-0.48%) | $18.89 | $18.44 | 4.17 M | $4.03 B |
| 07/16/2025 | $19.00 | $18.78 (-1.16%) | $19.09 | $18.06 | 2.57 M | $4.09 B |
| 07/15/2025 | $18.80 | $18.93 (0.69%) | $19.02 | $18.38 | 2.82 M | $4.12 B |
| 07/14/2025 | $18.40 | $18.39 (-0.05%) | $18.75 | $18.37 | 1.39 M | $4.00 B |
| 07/11/2025 | $18.80 | $18.52 (-1.49%) | $18.95 | $18.50 | 1.56 M | $4.03 B |
| 07/10/2025 | $18.73 | $18.95 (1.17%) | $19.00 | $18.72 | 2.58 M | $4.13 B |
| 07/09/2025 | $18.89 | $18.84 (-0.26%) | $18.94 | $18.60 | 2.03 M | $4.10 B |
| 07/08/2025 | $18.17 | $18.66 (2.7%) | $19.00 | $17.99 | 4.40 M | $4.06 B |
| 07/07/2025 | $17.61 | $17.81 (1.14%) | $17.97 | $17.44 | 6.27 M | $3.88 B |
| 07/03/2025 | $17.70 | $17.95 (1.41%) | $18.05 | $17.47 | 2.69 M | $3.91 B |
| 07/02/2025 | $17.07 | $17.78 (4.16%) | $17.80 | $17.05 | 3.29 M | $3.87 B |
| 07/01/2025 | $17.72 | $17.50 (-1.24%) | $17.77 | $17.42 | 2.55 M | $3.81 B |
| 06/30/2025 | $18.08 | $17.84 (-1.33%) | $18.15 | $17.43 | 3.57 M | $3.88 B |
| 06/27/2025 | $17.60 | $18.12 (2.95%) | $18.14 | $17.51 | 2.40 M | $3.95 B |
| 06/26/2025 | $17.63 | $17.62 (-0.06%) | $17.65 | $17.25 | 2.83 M | $3.84 B |
| 06/25/2025 | $18.17 | $17.55 (-3.41%) | $18.33 | $17.32 | 2.80 M | $3.82 B |
| 06/24/2025 | $17.20 | $18.09 (5.17%) | $18.15 | $17.17 | 2.95 M | $3.94 B |
| 06/23/2025 | $17.67 | $17.68 (0.06%) | $17.75 | $17.27 | 1.68 M | $3.85 B |
| 06/20/2025 | $17.69 | $17.82 (0.73%) | $17.87 | $17.59 | 6.23 M | $3.88 B |
| 06/18/2025 | $17.81 | $17.75 (-0.34%) | $17.87 | $17.27 | 1.82 M | $3.87 B |
| 06/17/2025 | $18.20 | $17.84 (-1.98%) | $18.22 | $17.61 | 2.56 M | $3.88 B |
| 06/16/2025 | $18.38 | $18.37 (-0.05%) | $18.59 | $17.94 | 2.28 M | $4.00 B |
| 06/13/2025 | $17.92 | $17.65 (-1.51%) | $17.99 | $17.49 | 4.32 M | $3.84 B |
| 06/12/2025 | $17.71 | $18.22 (2.88%) | $18.43 | $17.53 | 2.68 M | $3.97 B |
| 06/11/2025 | $18.81 | $18.64 (-0.9%) | $18.88 | $18.42 | 2.86 M | $4.06 B |
| 06/10/2025 | $18.74 | $18.51 (-1.23%) | $18.79 | $18.31 | 2.34 M | $4.03 B |
| 06/09/2025 | $18.50 | $18.80 (1.62%) | $18.95 | $18.35 | 6.38 M | $4.09 B |
| 06/06/2025 | $18.24 | $18.24 (0%) | $18.27 | $17.91 | 3.51 M | $3.97 B |
| 06/05/2025 | $18.32 | $18.24 (-0.44%) | $18.72 | $18.10 | 3.36 M | $3.97 B |
| 06/04/2025 | $17.89 | $18.43 (3.02%) | $18.44 | $17.79 | 3.58 M | $4.01 B |
| 06/03/2025 | $17.79 | $17.76 (-0.17%) | $17.88 | $17.43 | 3.88 M | $3.87 B |
| 06/02/2025 | $17.25 | $17.65 (2.32%) | $17.66 | $16.85 | 2.00 M | $3.84 B |
| 05/30/2025 | $17.46 | $16.96 (-2.86%) | $17.52 | $16.92 | 10.18 M | $3.69 B |
| 05/29/2025 | $17.81 | $17.70 (-0.62%) | $17.90 | $17.47 | 2.04 M | $3.85 B |
| 05/28/2025 | $17.40 | $17.57 (0.98%) | $17.91 | $17.12 | 1.64 M | $3.83 B |
| 05/27/2025 | $17.27 | $17.58 (1.8%) | $17.65 | $17.17 | 2.37 M | $3.83 B |
| 05/23/2025 | $17.10 | $17.41 (1.81%) | $17.61 | $17.06 | 1.56 M | $3.79 B |
| 05/22/2025 | $16.65 | $17.25 (3.6%) | $17.41 | $16.55 | 3.23 M | $3.76 B |
| 05/21/2025 | $18.26 | $17.90 (-1.97%) | $18.36 | $17.76 | 2.06 M | $3.90 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.
